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

Emcor Group (NY: EME )

388.66 -6.93 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2005 3.181 3.219 3.177 3.192 882,321 +0.01(+0.35%)
Aug 30, 2005 3.137 3.207 3.120 3.181 351,114 +0.04(+1.27%)
Aug 29, 2005 3.139 3.154 3.111 3.141 410,281 +0.01(+0.30%)
Aug 26, 2005 3.126 3.139 3.107 3.132 359,752 +0.01(+0.19%)
Aug 25, 2005 3.056 3.129 3.056 3.126 710,434 +0.07(+2.18%)
Aug 24, 2005 3.079 3.119 3.056 3.059 425,397 -0.02(-0.49%)
Aug 23, 2005 3.097 3.097 3.051 3.074 170,590 -0.02(-0.73%)
Aug 22, 2005 3.103 3.104 3.091 3.097 386,096 -0.01(-0.17%)
Aug 19, 2005 3.078 3.107 3.063 3.102 457,355 +0.02(+0.81%)
Aug 18, 2005 3.078 3.100 3.051 3.077 196,071 -0.01(-0.41%)
Aug 17, 2005 3.090 3.112 3.071 3.090 262,148 +0.01(+0.30%)
Aug 16, 2005 3.124 3.124 3.071 3.081 300,585 -0.04(-1.37%)
Aug 15, 2005 3.109 3.154 3.088 3.124 692,296 +0.01(+0.35%)
Aug 12, 2005 3.133 3.133 3.085 3.113 256,533 -0.01(-0.46%)
Aug 11, 2005 3.128 3.152 3.111 3.127 301,017 -0.00(-0.04%)
Aug 10, 2005 3.114 3.172 3.114 3.128 892,686 +0.02(+0.69%)
Aug 09, 2005 3.061 3.131 3.061 3.107 940,192 +0.05(+1.51%)
Aug 08, 2005 3.059 3.080 3.036 3.060 678,907 +0.01(+0.23%)
Aug 05, 2005 3.103 3.103 3.011 3.054 399,916 -0.04(-1.22%)
Aug 04, 2005 3.108 3.128 3.088 3.091 423,669 -0.02(-0.52%)
Aug 03, 2005 3.047 3.112 3.044 3.107 503,566 +0.06(+1.96%)
Aug 02, 2005 3.014 3.048 3.001 3.048 449,582 +0.05(+1.60%)
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.