Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	89.27	89.67	86.71	87.12	255,817	-2.80(-3.12%)
Jan 28, 2021	88.90	90.65	88.16	89.92	253,672	+2.50(+2.86%)
Jan 27, 2021	90.54	90.73	86.60	87.43	274,211	-5.21(-5.62%)
Jan 26, 2021	93.52	93.73	92.13	92.64	201,185	-0.22(-0.23%)
Jan 25, 2021	95.27	95.65	91.64	92.85	377,632	-3.12(-3.25%)
Jan 22, 2021	92.81	96.05	92.81	95.97	274,669	+2.39(+2.55%)
Jan 21, 2021	96.71	97.73	93.57	93.58	314,353	-4.00(-4.10%)
Jan 20, 2021	97.05	98.15	96.64	97.58	204,272	+0.76(+0.78%)
Jan 19, 2021	97.59	98.26	96.32	96.82	255,471	+0.03(+0.03%)
Jan 15, 2021	96.28	97.67	94.94	96.79	185,579	-0.94(-0.96%)
Jan 14, 2021	97.61	98.38	96.65	97.73	128,687	+0.91(+0.94%)
Jan 13, 2021	97.22	97.89	96.40	96.82	184,273	-0.94(-0.96%)
Jan 12, 2021	97.43	97.89	96.61	97.76	245,569	+1.19(+1.23%)
Jan 11, 2021	96.09	97.16	95.86	96.56	166,198	-1.02(-1.05%)
Jan 08, 2021	99.82	99.85	96.39	97.59	202,669	-2.05(-2.06%)
Jan 07, 2021	98.10	99.85	97.11	99.64	198,065	+1.81(+1.85%)
Jan 06, 2021	92.01	98.56	91.71	97.83	439,176	+7.75(+8.61%)
Jan 05, 2021	87.93	90.70	87.89	90.07	297,884	+2.14(+2.43%)

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.