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 29, 2013	37.79	37.83	37.25	37.66	196,730	+0.11(+0.30%)
Nov 27, 2013	37.36	37.73	37.29	37.55	324,884	+0.32(+0.87%)
Nov 26, 2013	36.86	37.37	36.80	37.23	383,160	+0.40(+1.08%)
Nov 25, 2013	36.80	36.97	36.63	36.83	297,835	+0.13(+0.36%)
Nov 22, 2013	36.34	37.24	36.07	36.70	427,668	+0.43(+1.18%)
Nov 21, 2013	35.82	36.46	35.75	36.27	423,101	+0.70(+1.97%)
Nov 20, 2013	35.80	35.97	35.53	35.57	334,909	-0.09(-0.27%)
Nov 19, 2013	36.01	36.20	35.58	35.66	308,260	-0.35(-0.97%)
Nov 18, 2013	36.14	36.38	35.89	36.01	295,862	-0.04(-0.11%)
Nov 15, 2013	36.22	36.33	35.81	36.05	377,084	+0.04(+0.11%)
Nov 14, 2013	35.57	36.15	35.33	36.01	346,623	+0.45(+1.25%)
Nov 13, 2013	34.95	35.60	34.95	35.57	274,748	+0.46(+1.30%)
Nov 12, 2013	35.14	35.63	35.05	35.11	303,078	-0.07(-0.19%)
Nov 11, 2013	35.07	35.44	35.07	35.18	201,769	+0.03(+0.08%)
Nov 08, 2013	34.73	35.22	34.37	35.15	321,604	+0.40(+1.15%)
Nov 07, 2013	35.41	35.41	34.75	34.75	517,120	-0.41(-1.16%)
Nov 06, 2013	35.23	35.39	35.06	35.16	581,473	+0.16(+0.46%)
Nov 05, 2013	35.13	35.17	34.81	35.00	584,143	-0.20(-0.57%)
Nov 04, 2013	35.18	35.34	34.92	35.20	634,845	+0.20(+0.57%)

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.