Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcor Group (NY: EME )

363.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 28, 2006 11.58 11.75 11.48 11.59 465,993 -0.02(-0.16%)
Apr 27, 2006 11.63 11.67 11.39 11.61 967,184 -0.03(-0.22%)
Apr 26, 2006 11.85 11.90 11.57 11.63 986,403 -0.16(-1.32%)
Apr 25, 2006 11.92 11.95 11.73 11.79 685,170 -0.12(-1.01%)
Apr 24, 2006 12.04 12.04 11.85 11.91 401,428 -0.13(-1.04%)
Apr 21, 2006 12.11 12.19 11.96 12.03 623,627 +0.02(+0.13%)
Apr 20, 2006 11.93 12.15 11.86 12.02 775,000 +0.05(+0.41%)
Apr 19, 2006 12.10 12.10 11.81 11.97 904,994 -0.13(-1.07%)
Apr 18, 2006 11.90 12.17 11.85 12.10 804,799 +0.31(+2.65%)
Apr 17, 2006 11.78 11.84 11.58 11.79 625,355 +0.00(+0.04%)
Apr 13, 2006 11.86 11.89 11.63 11.78 435,762 -0.08(-0.70%)
Apr 12, 2006 11.72 11.90 11.56 11.86 514,363 +0.14(+1.18%)
Apr 11, 2006 11.95 12.09 11.67 11.73 465,993 -0.17(-1.42%)
Apr 10, 2006 11.84 12.04 11.76 11.89 434,898 +0.06(+0.53%)
Apr 07, 2006 11.89 11.98 11.67 11.83 364,502 -0.05(-0.45%)
Apr 06, 2006 11.89 12.01 11.76 11.89 558,414 -0.12(-1.02%)
Apr 05, 2006 11.66 12.14 11.60 12.01 651,699 +0.29(+2.49%)
Apr 04, 2006 11.54 11.77 11.46 11.72 649,972 +0.14(+1.24%)
Apr 03, 2006 11.46 11.76 11.27 11.57 778,239 +0.07(+0.64%)
Mar 31, 2006 11.32 11.57 11.37 11.50 719,072 +0.17(+1.53%)
Mar 30, 2006 11.39 11.40 11.24 11.32 359,536 -0.04(-0.37%)
Mar 29, 2006 11.24 11.45 11.23 11.37 578,496 +0.12(+1.05%)
Mar 28, 2006 11.33 11.39 11.15 11.25 682,362 -0.09(-0.76%)
Mar 27, 2006 11.32 11.35 11.24 11.33 394,302 +0.00(+0.04%)
Mar 24, 2006 11.21 11.35 11.10 11.33 530,342 +0.16(+1.43%)
Mar 23, 2006 11.20 11.27 11.10 11.17 635,288 -0.03(-0.23%)
Mar 22, 2006 11.05 11.21 10.95 11.20 794,002 +0.14(+1.28%)
Mar 21, 2006 11.17 11.29 11.05 11.05 874,763 -0.12(-1.10%)
Mar 20, 2006 11.29 11.29 11.03 11.18 1,065,868 -0.12(-1.05%)
Mar 17, 2006 11.29 11.32 11.23 11.29 1,298,648 +0.06(+0.56%)
Mar 16, 2006 11.09 11.23 11.02 11.23 916,439 +0.17(+1.57%)
Mar 15, 2006 10.88 11.09 10.79 11.06 1,077,096 +0.18(+1.62%)
Mar 14, 2006 10.50 10.91 10.50 10.88 683,442 +0.39(+3.75%)
Mar 13, 2006 10.58 10.67 10.44 10.49 1,042,762 -0.03(-0.31%)
Mar 10, 2006 10.19 10.54 10.15 10.52 771,113 +0.33(+3.27%)
Mar 09, 2006 9.887 10.24 9.887 10.19 746,712 +0.31(+3.14%)
Mar 08, 2006 9.656 9.952 9.517 9.878 804,151 +0.15(+1.55%)
Mar 07, 2006 9.989 10.02 9.669 9.727 745,632 -0.31(-3.09%)
Mar 06, 2006 9.463 10.07 9.463 10.04 651,051 +0.12(+1.24%)
Mar 03, 2006 9.931 10.01 9.781 9.915 603,113 -0.02(-0.16%)
Mar 02, 2006 10.15 10.15 9.866 9.931 854,681 -0.26(-2.57%)
Mar 01, 2006 10.15 10.20 9.957 10.19 538,332 +0.10(+0.99%)
Feb 28, 2006 10.34 10.33 10.04 10.09 1,476,149 -0.25(-2.37%)
Feb 27, 2006 10.11 10.51 10.10 10.34 934,146 +0.24(+2.34%)
Feb 24, 2006 9.887 10.21 9.852 10.10 1,077,744 +0.26(+2.64%)
Feb 23, 2006 9.686 9.987 9.417 9.843 1,462,977 +0.59(+6.33%)
Feb 22, 2006 9.153 9.262 9.058 9.257 740,234 +0.16(+1.78%)
Feb 21, 2006 9.054 9.220 9.047 9.095 566,620 +0.04(+0.46%)
Feb 17, 2006 9.158 9.181 8.986 9.054 392,790 -0.09(-0.94%)
Feb 16, 2006 9.088 9.142 8.982 9.139 321,963 +0.14(+1.52%)
Feb 15, 2006 9.063 9.095 8.885 9.003 451,093 -0.05(-0.59%)
Feb 14, 2006 8.956 9.135 8.838 9.056 737,642 +0.10(+1.14%)
Feb 13, 2006 9.030 9.111 8.741 8.954 530,126 +4.38(+95.80%)
Feb 10, 2006 4.590 4.590 4.501 4.573 484,995 -0.01(-0.28%)
Feb 09, 2006 4.608 4.663 4.585 4.586 603,329 -0.02(-0.49%)
Feb 08, 2006 4.912 4.610 4.475 4.608 407,690 +0.07(+1.45%)
Feb 07, 2006 4.631 4.643 4.527 4.542 654,722 -0.09(-1.91%)
Feb 06, 2006 4.660 4.660 4.580 4.631 608,080 -0.03(-0.56%)
Feb 03, 2006 4.590 4.726 4.564 4.657 738,506 +0.07(+1.45%)
Feb 02, 2006 4.631 4.669 4.561 4.590 880,161 -0.08(-1.73%)
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.