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, 2012	26.65	26.93	26.51	26.81	505,227	+0.29(+1.09%)
Jan 30, 2012	26.63	26.68	26.30	26.53	203,720	-0.39(-1.45%)
Jan 27, 2012	26.66	26.94	26.66	26.92	236,013	+0.13(+0.49%)
Jan 26, 2012	26.82	26.95	26.46	26.79	310,579	+0.07(+0.24%)
Jan 25, 2012	26.39	26.93	26.27	26.72	507,766	+0.27(+1.02%)
Jan 24, 2012	26.22	26.70	26.02	26.45	501,621	+0.08(+0.32%)
Jan 23, 2012	26.62	26.80	26.09	26.37	219,041	-0.31(-1.15%)
Jan 20, 2012	26.44	26.80	26.41	26.67	604,642	+0.15(+0.56%)
Jan 19, 2012	26.26	26.62	26.26	26.53	438,079	+0.32(+1.21%)
Jan 18, 2012	25.85	26.27	25.73	26.21	365,922	+0.32(+1.22%)
Jan 17, 2012	25.98	26.20	25.83	25.89	393,646	+0.17(+0.65%)
Jan 13, 2012	26.01	26.27	25.66	25.73	419,318	-0.70(-2.64%)
Jan 12, 2012	26.17	26.59	25.88	26.42	328,691	+0.32(+1.25%)
Jan 11, 2012	26.19	26.48	25.99	26.10	491,255	-0.18(-0.67%)
Jan 10, 2012	26.31	26.63	26.12	26.27	543,325	+0.26(+1.00%)
Jan 09, 2012	25.81	26.21	25.59	26.01	850,947	+0.56(+2.19%)
Jan 06, 2012	25.44	25.65	25.05	25.46	306,322	+0.04(+0.15%)
Jan 05, 2012	25.18	25.49	24.44	25.42	419,705	+0.12(+0.48%)

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.