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 (%)
Apr 30, 2002 3.486 3.560 3.430 3.522 431,443 +0.02(+0.66%)
Apr 29, 2002 3.520 3.538 3.486 3.499 300,153 -0.00(-0.10%)
Apr 26, 2002 3.543 3.580 3.468 3.503 334,703 -0.05(-1.48%)
Apr 25, 2002 3.580 3.598 3.546 3.555 201,253 -0.01(-0.29%)
Apr 24, 2002 3.520 3.647 3.520 3.566 511,772 +0.07(+1.90%)
Apr 23, 2002 3.537 3.580 3.489 3.499 417,191 -0.08(-2.11%)
Apr 22, 2002 3.676 3.676 3.572 3.575 169,295 -0.08(-2.20%)
Apr 19, 2002 3.667 3.669 3.632 3.655 245,737 -0.01(-0.19%)
Apr 18, 2002 3.635 3.682 3.635 3.662 3,195,877 +0.02(+0.41%)
Apr 17, 2002 3.644 3.664 3.624 3.647 260,420 +0.02(+0.48%)
Apr 16, 2002 3.618 3.687 3.575 3.630 580,440 +0.02(+0.64%)
Apr 15, 2002 3.583 3.630 3.576 3.606 483,700 +0.02(+0.65%)
Apr 12, 2002 3.638 3.638 3.537 3.583 534,229 -0.01(-0.24%)
Apr 11, 2002 3.592 3.615 3.550 3.592 608,944 +0.01(+0.18%)
Apr 10, 2002 3.427 3.622 3.427 3.586 1,033,909 +0.16(+4.72%)
Apr 09, 2002 3.367 3.438 3.356 3.424 680,203 +0.07(+2.02%)
Apr 08, 2002 3.294 3.356 3.278 3.356 380,482 +0.04(+1.12%)
Apr 05, 2002 3.294 3.323 3.289 3.319 301,880 +0.03(+0.90%)
Apr 04, 2002 3.295 3.326 3.279 3.290 278,559 -0.02(-0.51%)
Apr 03, 2002 3.315 3.386 3.300 3.307 219,392 +0.01(+0.18%)
Apr 02, 2002 3.314 3.337 3.277 3.301 154,611 -0.01(-0.40%)
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.