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, 2022	115.36	118.19		118.13	347,437	+1.32(+1.13%)
Jan 28, 2022	115.04	116.82	112.32	116.81	306,311	+2.06(+1.80%)
Jan 27, 2022	116.48	118.28	114.57	114.75	318,131	-0.55(-0.47%)
Jan 26, 2022	117.38	119.21	114.91	115.29	308,319	-0.58(-0.50%)
Jan 25, 2022	118.16	119.30	113.69	115.88	369,654	-4.10(-3.42%)
Jan 24, 2022	114.13	120.39	113.61	119.98	380,436	+4.06(+3.50%)
Jan 21, 2022	116.68	119.25	115.78	115.92	367,136	-0.99(-0.85%)
Jan 20, 2022	118.97	121.31	116.79	116.91	294,499	-1.25(-1.06%)
Jan 19, 2022	119.41	120.74	118.02	118.16	434,316	-1.38(-1.15%)
Jan 18, 2022	122.20	122.92	119.42	119.53	325,367	-3.98(-3.23%)
Jan 14, 2022				123.52	0	-0.07(-0.06%)
Jan 13, 2022	122.89	124.87	122.89	123.59	255,874	+1.73(+1.42%)
Jan 12, 2022	123.67	124.47	121.25	121.86	299,154	-1.54(-1.25%)
Jan 11, 2022	123.23	123.50	120.54	123.40	150,042	+0.81(+0.66%)
Jan 10, 2022	123.27	123.73	121.06	122.59	171,720	-1.71(-1.38%)
Jan 07, 2022	126.19	126.51	123.50	124.30	203,713	-2.27(-1.79%)
Jan 06, 2022	126.08	127.25	125.26	126.57	222,617	+0.75(+0.60%)
Jan 05, 2022	128.63	130.51	125.58	125.81	201,356	-2.88(-2.24%)
Jan 04, 2022	126.93	129.20	125.45	128.69	312,186	+2.62(+2.08%)

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.