Indicators

Emcor Group (NY: EME )

376.00 +1.75 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.23	13.37	13.04	13.30	472,255	+0.01(+0.10%)
Jan 30, 2007	13.26	13.29	13.14	13.28	434,682	+0.01(+0.10%)
Jan 29, 2007	13.31	13.36	13.16	13.27	687,977	-0.04(-0.30%)
Jan 26, 2007	13.36	13.36	13.05	13.31	342,045	-0.04(-0.29%)
Jan 25, 2007	13.45	13.55	13.27	13.35	472,471	-0.14(-1.03%)
Jan 24, 2007	13.61	13.61	13.38	13.49	543,730	-0.04(-0.33%)
Jan 23, 2007	13.20	13.68	13.17	13.53	329,736	+0.30(+2.24%)
Jan 22, 2007	13.41	13.43	13.18	13.23	430,795	-0.16(-1.21%)
Jan 19, 2007	13.27	13.43	13.16	13.40	244,441	+0.16(+1.24%)
Jan 18, 2007	13.42	13.43	13.22	13.23	413,088	-0.17(-1.28%)
Jan 17, 2007	13.23	13.47	13.21	13.40	828,552	+0.17(+1.28%)
Jan 16, 2007	13.22	13.33	13.07	13.23	556,039	+0.09(+0.72%)
Jan 12, 2007	12.99	13.15	12.97	13.14	328,657	+0.10(+0.78%)
Jan 11, 2007	12.80	13.11	12.80	13.04	358,240	+0.18(+1.42%)
Jan 10, 2007	12.76	12.99	12.73	12.85	408,769	-0.02(-0.16%)
Jan 09, 2007	12.86	12.92	12.68	12.87	576,337	+0.04(+0.32%)
Jan 08, 2007	12.73	12.93	12.66	12.83	621,036	+0.10(+0.76%)
Jan 05, 2007	12.68	12.86	12.63	12.74	649,540	-0.07(-0.56%)
Jan 04, 2007	12.98	13.01	12.78	12.81	553,016	-0.22(-1.69%)

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.