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 (%)
Nov 28, 2008	13.90	14.67	13.85	14.61	362,342	+0.39(+2.74%)
Nov 26, 2008	12.74	14.62	12.71	14.22	1,155,245	+1.13(+8.63%)
Nov 25, 2008	12.77	13.18	12.32	13.09	1,055,821	+0.55(+4.36%)
Nov 24, 2008	11.64	12.86	11.21	12.54	1,363,713	+1.06(+9.19%)
Nov 21, 2008	10.71	11.52	10.38	11.48	1,459,206	+1.04(+9.93%)
Nov 20, 2008	11.35	11.87	10.35	10.45	1,328,802	-1.08(-9.40%)
Nov 19, 2008	12.70	13.09	11.52	11.53	1,043,335	-1.21(-9.52%)
Nov 18, 2008	12.61	13.21	12.05	12.74	1,040,292	+0.17(+1.33%)
Nov 17, 2008	12.25	13.21	12.13	12.58	993,303	-0.20(-1.59%)
Nov 14, 2008	13.63	14.10	12.74	12.78	0	-1.21(-8.67%)
Nov 13, 2008	12.62	14.04	11.89	13.99	2,520,903	+1.37(+10.86%)
Nov 12, 2008	13.74	13.85	12.55	12.62	1,565,824	-1.44(-10.27%)
Nov 11, 2008	14.86	14.93	13.95	14.07	1,713,511	-0.94(-6.23%)
Nov 10, 2008	15.60	15.62	14.86	15.00	739,239	-0.06(-0.43%)
Nov 07, 2008	15.34	15.56	14.77	15.07	0	-0.06(-0.37%)
Nov 06, 2008	15.38	15.96	14.93	15.12	1,297,367	-0.41(-2.62%)
Nov 05, 2008	16.37	16.72	15.47	15.53	1,003,094	-1.14(-6.83%)
Nov 04, 2008	16.55	16.98	16.09	16.67	1,511,438	+0.39(+2.39%)

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.