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

Emcor Group (NY: EME )

398.69 +8.59 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2002 3.080 3.149 3.062 3.069 991,585 +0.03(+1.14%)
Dec 30, 2002 3.010 3.046 2.970 3.034 578,712 +0.06(+1.89%)
Dec 27, 2002 3.033 3.056 2.958 2.978 397,325 -0.06(-1.83%)
Dec 26, 2002 3.042 3.043 3.025 3.033 470,744 -0.00(-0.10%)
Dec 24, 2002 3.004 3.051 3.004 3.036 340,749 +0.04(+1.45%)
Dec 23, 2002 3.036 3.051 2.968 2.993 800,264 -0.04(-1.39%)
Dec 20, 2002 3.259 3.259 3.022 3.035 5,605,309 -0.29(-8.63%)
Dec 19, 2002 3.279 3.366 3.279 3.322 1,091,348 +0.03(+0.99%)
Dec 18, 2002 3.294 3.304 3.271 3.289 677,180 -0.00(-0.14%)
Dec 17, 2002 3.208 3.294 3.207 3.294 1,399,275 +0.09(+2.69%)
Dec 16, 2002 3.144 3.208 3.137 3.208 757,077 +0.06(+2.03%)
Dec 13, 2002 3.137 3.146 3.111 3.144 732,892 -0.01(-0.26%)
Dec 12, 2002 3.157 3.166 3.103 3.152 676,748 -0.01(-0.17%)
Dec 11, 2002 3.068 3.157 3.042 3.157 419,350 +0.07(+2.13%)
Dec 10, 2002 3.054 3.092 3.013 3.091 454,764 +0.04(+1.27%)
Dec 09, 2002 3.056 3.074 3.034 3.052 258,261 -0.02(-0.53%)
Dec 06, 2002 3.045 3.082 3.033 3.069 263,012 +0.01(+0.47%)
Dec 05, 2002 3.126 3.143 3.051 3.054 780,398 -0.07(-2.30%)
Dec 04, 2002 3.071 3.143 3.051 3.126 365,798 +0.05(+1.50%)
Dec 03, 2002 3.068 3.110 3.030 3.080 576,985 +0.01(+0.34%)
Dec 02, 2002 3.137 3.137 3.051 3.069 491,042 -0.02(-0.53%)
Nov 29, 2002 3.126 3.146 3.080 3.085 248,760 -0.01(-0.37%)
Nov 27, 2002 3.001 3.097 3.001 3.097 590,373 +0.09(+2.88%)
Nov 26, 2002 2.984 3.030 2.970 3.010 648,244 +0.03(+0.87%)
Nov 25, 2002 2.971 3.014 2.971 2.984 324,338 +0.02(+0.72%)
Nov 22, 2002 2.953 2.974 2.931 2.963 405,962 -0.00(-0.16%)
Nov 21, 2002 2.877 3.010 2.877 2.967 544,594 +0.11(+3.87%)
Nov 20, 2002 2.764 2.871 2.755 2.857 1,036,500 +0.08(+2.81%)
Nov 19, 2002 2.814 2.862 2.773 2.779 940,192 -0.02(-0.79%)
Nov 18, 2002 2.847 2.883 2.801 2.801 519,114 -0.04(-1.43%)
Nov 15, 2002 2.834 2.865 2.824 2.841 423,669 +0.01(+0.18%)
Nov 14, 2002 2.822 2.842 2.802 2.836 582,599 +0.06(+2.19%)
Nov 13, 2002 2.716 2.819 2.716 2.775 484,132 +0.06(+2.17%)
Nov 12, 2002 2.726 2.753 2.707 2.716 481,109 +0.01(+0.39%)
Nov 11, 2002 2.805 2.805 2.702 2.706 647,812 -0.11(-4.02%)
Nov 08, 2002 2.889 2.923 2.818 2.819 292,811 -0.08(-2.89%)
Nov 07, 2002 2.952 2.954 2.883 2.903 876,274 -0.06(-2.11%)
Nov 06, 2002 2.865 2.966 2.836 2.966 421,942 +0.11(+3.92%)
Nov 05, 2002 2.927 2.933 2.834 2.854 362,343 -0.06(-2.03%)
Nov 04, 2002 2.878 2.952 2.842 2.913 818,835 +0.09(+3.28%)
Nov 01, 2002 2.802 2.822 2.754 2.820 753,190 +0.01(+0.23%)
Oct 31, 2002 2.812 2.814 2.726 2.814 980,356 +0.00(+0.06%)
Oct 30, 2002 2.850 2.918 2.755 2.812 1,119,420 -0.02(-0.82%)
Oct 29, 2002 3.051 3.051 2.795 2.835 1,396,684 -0.22(-7.15%)
Oct 28, 2002 3.016 3.067 2.993 3.054 752,758 +0.06(+1.93%)
Oct 25, 2002 2.883 2.998 2.835 2.996 323,906 +0.11(+3.92%)
Oct 24, 2002 2.970 2.970 2.877 2.883 361,047 -0.06(-2.01%)
Oct 23, 2002 2.796 2.944 2.796 2.942 1,150,947 +0.05(+1.74%)
Oct 22, 2002 2.952 2.952 2.877 2.891 635,288 -0.06(-2.06%)
Oct 21, 2002 2.910 3.007 2.889 2.952 498,384 +0.04(+1.39%)
Oct 18, 2002 2.993 2.993 2.894 2.912 364,070 -0.08(-2.71%)
Oct 17, 2002 2.918 2.999 2.918 2.993 304,040 +0.13(+4.42%)
Oct 16, 2002 2.909 2.918 2.854 2.866 292,811 -0.04(-1.47%)
Oct 15, 2002 2.831 2.932 2.827 2.909 659,905 +0.14(+5.21%)
Oct 14, 2002 2.773 2.792 2.750 2.765 1,468,375 -0.05(-1.67%)
Oct 11, 2002 2.738 2.834 2.732 2.812 1,816,899 +0.13(+4.95%)
Oct 10, 2002 2.706 2.706 2.588 2.679 2,156,353 -0.04(-1.53%)
Oct 09, 2002 2.794 2.805 2.693 2.721 827,041 -0.08(-2.69%)
Oct 08, 2002 2.825 2.836 2.738 2.796 833,519 -0.01(-0.41%)
Oct 07, 2002 2.825 2.877 2.788 2.808 807,174 -0.07(-2.30%)
Oct 04, 2002 2.967 2.967 2.848 2.874 592,101 -0.08(-2.84%)
Oct 03, 2002 3.022 3.048 2.935 2.957 716,049 -0.05(-1.71%)
Oct 02, 2002 3.022 3.111 2.999 3.009 979,493 -0.04(-1.18%)
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.