Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 31, 2003 2.173 2.185 2.159 2.182 870,228 +0.01(+0.45%)
Oct 30, 2003 2.133 2.174 2.133 2.172 1,073,210 +0.03(+1.54%)
Oct 29, 2003 2.113 2.141 2.098 2.139 660,769 +0.03(+1.54%)
Oct 28, 2003 2.051 2.110 2.050 2.107 1,516,745 +0.06(+3.15%)
Oct 27, 2003 2.026 2.043 2.000 2.042 850,362 +0.03(+1.53%)
Oct 24, 2003 2.021 2.035 1.998 2.012 990,721 -0.02(-0.77%)
Oct 23, 2003 1.959 2.109 1.958 2.027 2,214,656 +0.04(+2.25%)
Oct 22, 2003 1.983 1.986 1.946 1.983 839,997 -0.01(-0.58%)
Oct 21, 2003 1.991 2.002 1.991 1.994 685,386 -0.00(-0.14%)
Oct 20, 2003 1.983 1.994 1.980 1.997 1,233,003 +0.03(+1.47%)
Oct 17, 2003 1.971 1.971 1.954 1.968 1,023,976 -0.00(-0.23%)
Oct 16, 2003 1.962 1.975 1.954 1.973 805,015 +0.01(+0.26%)
Oct 15, 2003 1.979 1.980 1.948 1.968 1,235,163 -0.00(-0.15%)
Oct 14, 2003 1.947 1.972 1.947 1.970 1,461,034 +0.02(+1.01%)
Oct 13, 2003 1.927 1.955 1.929 1.951 1,795,305 +0.02(+1.23%)
Oct 10, 2003 1.922 1.931 1.918 1.927 644,789 -0.00(-0.03%)
Oct 09, 2003 1.968 1.968 1.922 1.928 1,813,876 -0.01(-0.27%)
Oct 08, 2003 1.942 1.959 1.918 1.933 1,128,058 -0.01(-0.48%)
Oct 07, 2003 1.997 1.997 1.913 1.942 3,502,076 -0.06(-2.98%)
Oct 06, 2003 2.032 2.036 2.002 2.002 2,618,027 -0.01(-0.60%)
Oct 03, 2003 2.515 2.017 1.910 2.014 21,073,354 -0.50(-19.93%)
Oct 02, 2003 2.522 2.524 2.515 2.515 400,780 +0.02(+0.70%)
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.