Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		79.51	79.51	79.51	0	-0.69(-0.86%)
Dec 28, 2017	81.03	81.14	80.11	80.20	143,609	-0.53(-0.66%)
Dec 27, 2017	80.74	81.23	80.44	80.74	129,232	+0.05(+0.06%)
Dec 26, 2017	80.17	80.93	80.17	80.69	153,601	+0.42(+0.52%)
Dec 22, 2017	81.61	81.71	80.18	80.27	137,050	-1.08(-1.33%)
Dec 21, 2017	81.24	81.80	80.82	81.35	290,389	+0.65(+0.81%)
Dec 20, 2017	80.48	80.84	79.95	80.70	285,693	+0.78(+0.97%)
Dec 19, 2017	80.31	80.67	79.92	79.92	236,407	-0.42(-0.52%)
Dec 18, 2017	79.42	80.41	79.32	80.34	276,016	+1.47(+1.86%)
Dec 15, 2017	77.83	79.79	77.78	78.87	851,464	+1.42(+1.83%)
Dec 14, 2017	78.88	78.88	77.15	77.45	318,778	-1.40(-1.78%)
Dec 13, 2017	79.04	79.26	78.49	78.85	299,719	-0.02(-0.02%)
Dec 12, 2017	79.05	79.25	78.47	78.87	479,349	+0.01(+0.01%)
Dec 11, 2017	79.08	79.09	78.35	78.86	477,191	-0.04(-0.05%)
Dec 08, 2017	78.46	79.08	77.55	78.90	232,963	+0.00(+0.00%)
Dec 07, 2017	78.00	78.68	77.69		519,293	+0.00(+0.00%)
Dec 06, 2017	77.99	78.57	77.82	78.04	214,761	-0.13(-0.16%)
Dec 05, 2017	78.38	78.70	77.85	78.17	342,229	-0.18(-0.22%)
Dec 04, 2017	78.93	79.18	78.21	78.35	513,465	-0.01(-0.01%)

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.