Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcor Group (NY: EME )

388.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.075 4.100 4.033 4.096 630,106 +0.06(+1.55%)
Nov 29, 2005 3.983 4.061 3.978 4.033 431,011 +0.06(+1.56%)
Nov 28, 2005 4.072 4.075 3.953 3.971 984,675 -0.09(-2.28%)
Nov 25, 2005 4.063 4.074 4.049 4.064 177,932 +0.00(+0.06%)
Nov 23, 2005 4.038 4.076 4.038 4.061 625,787 +0.02(+0.44%)
Nov 22, 2005 4.042 4.067 4.029 4.043 1,162,608 +0.00(+0.04%)
Nov 21, 2005 4.025 4.064 4.007 4.042 1,077,528 +0.02(+0.40%)
Nov 18, 2005 4.061 4.064 4.016 4.025 675,884 -0.02(-0.59%)
Nov 17, 2005 3.945 4.063 3.945 4.049 725,982 +0.11(+2.85%)
Nov 16, 2005 3.905 3.945 3.885 3.937 464,265 +0.03(+0.71%)
Nov 15, 2005 3.913 3.919 3.896 3.909 593,828 -0.00(-0.03%)
Nov 14, 2005 3.919 3.925 3.902 3.910 701,365 -0.00(-0.07%)
Nov 11, 2005 3.898 3.933 3.884 3.913 762,691 +0.02(+0.40%)
Nov 10, 2005 3.889 3.916 3.878 3.898 995,472 +0.01(+0.31%)
Nov 09, 2005 3.915 3.958 3.869 3.885 1,451,532 -0.03(-0.86%)
Nov 08, 2005 3.926 3.964 3.890 3.919 755,349 -0.02(-0.49%)
Nov 07, 2005 3.850 3.988 3.861 3.938 1,092,212 +0.09(+2.30%)
Nov 04, 2005 3.845 3.885 3.805 3.849 1,064,572 +0.02(+0.42%)
Nov 03, 2005 4.001 3.903 3.746 3.833 1,414,823 +0.12(+3.29%)
Nov 02, 2005 3.520 3.716 3.520 3.711 753,622 +0.19(+5.50%)
Nov 01, 2005 3.525 3.525 3.484 3.518 824,449 -0.01(-0.38%)
Oct 31, 2005 3.479 3.576 3.479 3.531 1,147,492 +0.05(+1.50%)
Oct 28, 2005 3.493 3.504 3.436 3.479 796,809 -0.01(-0.23%)
Oct 27, 2005 3.589 3.614 3.433 3.487 990,290 -0.02(-0.68%)
Oct 26, 2005 3.531 3.558 3.488 3.511 311,382 -0.02(-0.44%)
Oct 25, 2005 3.528 3.555 3.491 3.526 873,251 +0.01(+0.33%)
Oct 24, 2005 3.444 3.528 3.444 3.515 392,142 +0.08(+2.41%)
Oct 21, 2005 3.413 3.479 3.413 3.432 271,649 +0.02(+0.63%)
Oct 20, 2005 3.482 3.485 3.379 3.411 598,147 -0.07(-2.06%)
Oct 19, 2005 3.313 3.482 3.277 3.482 531,206 +0.17(+5.12%)
Oct 18, 2005 3.366 3.368 3.282 3.313 476,790 -0.06(-1.82%)
Oct 17, 2005 3.326 3.384 3.287 3.374 401,212 +0.05(+1.44%)
Oct 14, 2005 3.271 3.329 3.265 3.326 599,442 +0.06(+1.70%)
Oct 13, 2005 3.274 3.302 3.241 3.271 594,692 -0.00(-0.11%)
Oct 12, 2005 3.329 3.338 3.239 3.274 532,934 -0.06(-1.77%)
Oct 11, 2005 3.414 3.436 3.323 3.333 572,234 -0.07(-2.11%)
Oct 10, 2005 3.412 3.426 3.378 3.405 248,328 -0.01(-0.20%)
Oct 07, 2005 3.454 3.470 3.398 3.412 507,021 -0.03(-0.97%)
Oct 06, 2005 3.462 3.474 3.410 3.445 519,114 -0.02(-0.47%)
Oct 05, 2005 3.526 3.528 3.462 3.462 770,897 -0.06(-1.81%)
Oct 04, 2005 3.492 3.556 3.491 3.525 513,067 +0.04(+1.13%)
Oct 03, 2005 3.441 3.510 3.441 3.486 446,127 +0.05(+1.55%)
Sep 30, 2005 3.377 3.445 3.377 3.433 249,192 +0.06(+1.68%)
Sep 29, 2005 3.320 3.410 3.320 3.376 368,389 +0.06(+1.96%)
Sep 28, 2005 3.337 3.357 3.297 3.311 333,407 -0.02(-0.64%)
Sep 27, 2005 3.254 3.369 3.254 3.333 353,273 +0.08(+2.58%)
Sep 26, 2005 3.242 3.262 3.216 3.249 396,461 +0.02(+0.57%)
Sep 23, 2005 3.230 3.249 3.199 3.230 360,615 +0.00(+0.04%)
Sep 22, 2005 3.120 3.295 3.120 3.229 830,064 -0.00(-0.13%)
Sep 21, 2005 3.236 3.264 3.222 3.233 442,672 -0.01(-0.16%)
Sep 20, 2005 3.319 3.335 3.234 3.238 374,003 -0.08(-2.27%)
Sep 19, 2005 3.311 3.329 3.300 3.313 523,000 +0.01(+0.33%)
Sep 16, 2005 3.302 3.307 3.274 3.302 554,527 +0.02(+0.69%)
Sep 15, 2005 3.253 3.294 3.253 3.280 291,947 +0.02(+0.69%)
Sep 14, 2005 3.276 3.279 3.257 3.257 394,734 -0.01(-0.32%)
Sep 13, 2005 3.271 3.279 3.253 3.268 332,975 -0.00(-0.14%)
Sep 12, 2005 3.253 3.287 3.245 3.272 284,173 +0.01(+0.37%)
Sep 09, 2005 3.253 3.263 3.239 3.260 199,094 +0.01(+0.41%)
Sep 08, 2005 3.268 3.268 3.225 3.247 252,647 -0.03(-1.01%)
Sep 07, 2005 3.243 3.280 3.233 3.280 263,875 +0.03(+0.98%)
Sep 06, 2005 3.242 3.276 3.231 3.248 460,379 +0.02(+0.56%)
Sep 02, 2005 3.242 3.242 3.224 3.230 187,865 -0.01(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.