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 (%)
Jan 30, 2004 2.394 2.404 2.344 2.362 355,865 -0.02(-0.73%)
Jan 29, 2004 2.384 2.386 2.333 2.380 988,562 +0.00(+0.07%)
Jan 28, 2004 2.478 2.486 2.377 2.378 985,971 -0.11(-4.44%)
Jan 27, 2004 2.518 2.527 2.486 2.489 602,034 -0.03(-1.17%)
Jan 26, 2004 2.557 2.557 2.515 2.518 359,752 -0.04(-1.54%)
Jan 23, 2004 2.571 2.578 2.537 2.557 372,708 -0.01(-0.54%)
Jan 22, 2004 2.596 2.612 2.562 2.571 326,497 -0.01(-0.52%)
Jan 21, 2004 2.529 2.590 2.526 2.585 806,743 +0.06(+2.22%)
Jan 20, 2004 2.569 2.569 2.528 2.529 687,977 -0.03(-1.35%)
Jan 16, 2004 2.576 2.591 2.563 2.563 147,269 +0.00(+0.05%)
Jan 15, 2004 2.559 2.574 2.547 2.562 262,580 -0.00(-0.02%)
Jan 14, 2004 2.527 2.570 2.521 2.563 370,980 +0.03(+1.12%)
Jan 13, 2004 2.524 2.534 2.500 2.534 363,207 -0.01(-0.55%)
Jan 12, 2004 2.532 2.576 2.524 2.548 442,672 +0.02(+0.85%)
Jan 09, 2004 2.553 2.553 2.513 2.527 473,335 -0.03(-1.11%)
Jan 08, 2004 2.571 2.571 2.555 2.555 486,723 -0.02(-0.63%)
Jan 07, 2004 2.588 2.592 2.577 2.571 303,176 -0.02(-0.63%)
Jan 06, 2004 2.602 2.603 2.577 2.588 513,499 -0.02(-0.80%)
Jan 05, 2004 2.543 2.608 2.543 2.608 710,434 +0.07(+2.81%)
Jan 02, 2004 2.547 2.562 2.536 2.537 420,646 -0.00(-0.16%)
Dec 31, 2003 2.580 2.583 2.541 2.541 532,934 -0.04(-1.50%)
Dec 30, 2003 2.602 2.602 2.543 2.580 367,957 -0.03(-1.18%)
Dec 29, 2003 2.565 2.612 2.570 2.611 355,433 +0.05(+1.78%)
Dec 26, 2003 2.549 2.585 2.549 2.565 76,441 +0.02(+0.66%)
Dec 24, 2003 2.556 2.559 2.544 2.548 79,465 -0.01(-0.29%)
Dec 23, 2003 2.522 2.556 2.513 2.556 319,587 +0.06(+2.32%)
Dec 22, 2003 2.489 2.498 2.476 2.498 312,677 +0.01(+0.35%)
Dec 19, 2003 2.489 2.495 2.471 2.489 396,893 -0.00(-0.19%)
Dec 18, 2003 2.480 2.515 2.480 2.494 412,009 +0.02(+0.63%)
Dec 17, 2003 2.478 2.480 2.450 2.478 582,167 +0.01(+0.23%)
Dec 16, 2003 2.501 2.501 2.431 2.472 1,089,621 -0.10(-3.81%)
Dec 15, 2003 2.579 2.586 2.571 2.570 690,568 +0.01(+0.29%)
Dec 12, 2003 2.524 2.575 2.515 2.563 563,597 +0.05(+1.89%)
Dec 11, 2003 2.490 2.523 2.490 2.515 646,949 +0.03(+1.02%)
Dec 10, 2003 2.486 2.507 2.485 2.490 624,923 +0.01(+0.28%)
Dec 09, 2003 2.501 2.501 2.475 2.483 824,881 -0.01(-0.46%)
Dec 08, 2003 2.427 2.499 2.427 2.494 789,036 +0.07(+2.82%)
Dec 05, 2003 2.460 2.460 2.398 2.426 402,075 -0.04(-1.62%)
Dec 04, 2003 2.460 2.466 2.434 2.466 911,256 -0.01(-0.37%)
Dec 03, 2003 2.438 2.504 2.438 2.475 721,663 +0.04(+1.57%)
Dec 02, 2003 2.430 2.443 2.430 2.437 425,397 +0.01(+0.31%)
Dec 01, 2003 2.379 2.435 2.379 2.430 672,429 +0.05(+2.12%)
Nov 28, 2003 2.344 2.379 2.342 2.379 137,336 +0.03(+1.26%)
Nov 26, 2003 2.362 2.362 2.330 2.350 381,345 -0.01(-0.25%)
Nov 25, 2003 2.301 2.372 2.300 2.355 468,584 +0.06(+2.47%)
Nov 24, 2003 2.260 2.299 2.260 2.299 313,109 +0.04(+1.82%)
Nov 21, 2003 2.258 2.260 2.245 2.258 220,256 +0.02(+0.70%)
Nov 20, 2003 2.254 2.254 2.240 2.242 296,698 -0.01(-0.28%)
Nov 19, 2003 2.252 2.266 2.234 2.248 419,350 +0.01(+0.49%)
Nov 18, 2003 2.273 2.292 2.223 2.237 651,699 -0.03(-1.35%)
Nov 17, 2003 2.267 2.268 2.233 2.268 622,764 -0.02(-1.04%)
Nov 14, 2003 2.269 2.296 2.269 2.292 677,612 +0.03(+1.36%)
Nov 13, 2003 2.243 2.271 2.243 2.261 564,029 +0.03(+1.45%)
Nov 12, 2003 2.215 2.229 2.213 2.229 341,181 +0.03(+1.58%)
Nov 11, 2003 2.191 2.199 2.191 2.194 329,952 -0.00(-0.05%)
Nov 10, 2003 2.214 2.214 2.188 2.195 851,658 -0.03(-1.48%)
Nov 07, 2003 2.252 2.252 2.222 2.228 676,748 -0.03(-1.26%)
Nov 06, 2003 2.223 2.256 2.223 2.256 583,463 +0.03(+1.56%)
Nov 05, 2003 2.217 2.233 2.212 2.222 826,177 +0.00(+0.16%)
Nov 04, 2003 2.217 2.232 2.214 2.218 642,630 +0.00(+0.18%)
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.