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

Emcor Group (NY: EME )

378.37 +2.78 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2023 215.56 217.35 215.07 215.10 221,475 -0.79(-0.37%)
Dec 28, 2023 215.39 216.60 215.13 215.89 185,803 +0.02(+0.01%)
Dec 27, 2023 216.72 218.47 214.68 215.87 176,970 -0.31(-0.14%)
Dec 26, 2023 215.37 217.54 214.82 216.18 133,363 +0.50(+0.23%)
Dec 22, 2023 214.92 216.92 212.94 215.68 386,594 +1.99(+0.93%)
Dec 21, 2023 215.70 216.44 211.26 213.69 322,264 -0.95(-0.44%)
Dec 20, 2023 217.87 218.44 214.61 214.64 258,988 -3.23(-1.48%)
Dec 19, 2023 218.66 220.69 216.69 217.87 543,915 +1.43(+0.66%)
Dec 18, 2023 214.92 217.59 214.52 216.44 260,715 +0.13(+0.06%)
Dec 15, 2023 218.10 220.32 215.77 216.31 870,049 -1.98(-0.91%)
Dec 14, 2023 219.62 221.50 217.40 218.29 338,024 +1.17(+0.54%)
Dec 13, 2023 216.16 217.36 214.49 217.12 387,544 +0.72(+0.33%)
Dec 12, 2023 216.33 218.95 214.96 216.40 213,001 +0.56(+0.26%)
Dec 11, 2023 214.88 216.21 214.65 215.84 155,145 +1.44(+0.67%)
Dec 08, 2023 212.17 214.90 211.69 214.40 197,752 +2.29(+1.08%)
Dec 07, 2023 211.18 213.56 210.02 212.12 235,735 +0.55(+0.26%)
Dec 06, 2023 212.66 214.37 210.21 211.57 257,733 +0.12(+0.06%)
Dec 05, 2023 215.88 215.88 211.23 211.45 355,403 -5.01(-2.32%)
Dec 04, 2023 213.97 216.91 211.44 216.46 274,174 +2.47(+1.15%)
Dec 01, 2023 211.83 214.98 210.77 213.99 197,503 +1.80(+0.85%)
Nov 30, 2023 211.31 213.31 211.17 212.20 241,467 +1.11(+0.52%)
Nov 29, 2023 212.72 213.90 210.44 211.09 270,964 -0.23(-0.11%)
Nov 28, 2023 218.07 219.59 210.92 211.32 329,596 -7.69(-3.51%)
Nov 27, 2023 216.14 220.59 215.59 219.01 363,063 +2.84(+1.31%)
Nov 24, 2023 215.53 216.48 215.29 216.17 44,430 +0.24(+0.11%)
Nov 22, 2023 214.44 216.16 213.39 215.93 154,309 +2.40(+1.12%)
Nov 21, 2023 212.85 215.82 212.82 213.53 297,774 +0.22(+0.10%)
Nov 20, 2023 213.97 213.97 212.17 213.31 192,076 -1.03(-0.48%)
Nov 17, 2023 209.83 215.05 209.47 214.34 278,330 +4.95(+2.37%)
Nov 16, 2023 214.65 216.28 209.29 209.39 357,968 -5.04(-2.35%)
Nov 15, 2023 217.14 218.39 212.54 214.43 446,889 -2.83(-1.30%)
Nov 14, 2023 213.96 218.48 213.96 217.26 195,236 +6.08(+2.88%)
Nov 13, 2023 209.71 211.82 209.68 211.18 167,318 +0.82(+0.39%)
Nov 10, 2023 210.05 210.88 208.24 210.36 273,176 +1.59(+0.76%)
Nov 09, 2023 208.66 209.87 207.04 208.77 183,048 +1.51(+0.73%)
Nov 08, 2023 209.45 211.33 206.99 207.26 227,366 -1.01(-0.48%)
Nov 07, 2023 209.68 209.68 206.06 208.27 287,938 -2.20(-1.04%)
Nov 06, 2023 209.64 211.20 207.80 210.47 272,266 +0.57(+0.27%)
Nov 03, 2023 209.13 212.96 207.11 209.90 302,106 +2.83(+1.36%)
Nov 02, 2023 209.34 211.74 207.03 207.07 281,993 +0.70(+0.34%)
Nov 01, 2023 206.06 207.45 203.80 206.38 323,994 +0.04(+0.02%)
Oct 31, 2023 204.39 207.54 204.39 206.34 253,073 +1.69(+0.82%)
Oct 30, 2023 206.92 209.53 203.26 204.65 302,664 -0.36(-0.18%)
Oct 27, 2023 206.80 207.31 201.65 205.01 382,786 -0.72(-0.35%)
Oct 26, 2023 206.43 209.42 201.71 205.73 720,477 +14.42(+7.54%)
Oct 25, 2023 192.28 194.22 191.21 191.31 319,937 -1.22(-0.63%)
Oct 24, 2023 194.60 195.48 192.01 192.53 201,024 +0.32(+0.17%)
Oct 23, 2023 192.30 194.64 191.58 192.21 242,244 -0.03(-0.02%)
Oct 20, 2023 196.04 196.13 191.83 192.24 275,021 -3.06(-1.56%)
Oct 19, 2023 195.72 198.19 193.70 195.29 345,020 -0.86(-0.44%)
Oct 18, 2023 204.02 204.02 196.05 196.15 380,629 -9.91(-4.81%)
Oct 17, 2023 201.57 207.30 200.05 206.07 590,173 +3.78(+1.87%)
Oct 16, 2023 203.45 205.64 201.52 202.28 163,754 +0.57(+0.28%)
Oct 13, 2023 206.38 207.12 201.22 201.71 182,709 -4.46(-2.16%)
Oct 12, 2023 209.53 209.53 204.54 206.18 183,390 -3.30(-1.58%)
Oct 11, 2023 206.79 209.51 206.79 209.48 166,477 +2.77(+1.34%)
Oct 10, 2023 207.81 209.57 206.66 206.70 300,546 -0.85(-0.41%)
Oct 09, 2023 205.10 208.27 204.81 207.55 142,329 +1.33(+0.64%)
Oct 06, 2023 202.92 207.90 202.52 206.22 399,101 +2.31(+1.13%)
Oct 05, 2023 204.51 206.68 203.27 203.91 199,217 -0.97(-0.47%)
Oct 04, 2023 203.51 205.74 202.19 204.88 217,287 +1.55(+0.76%)
Oct 03, 2023 204.82 206.50 202.28 203.33 214,051 -3.13(-1.52%)
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.