Indicators

Emcor Group (NY: EME )

376.00 +1.75 (+0.47%)

Official Closing Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	215.56	217.35	215.07	215.10	221,475	-0.79(-0.37%)
Dec 28, 2023	215.39	216.60	215.13	215.89	185,803	+0.02(+0.01%)
Dec 27, 2023	216.72	218.47	214.68	215.87	176,970	-0.31(-0.14%)
Dec 26, 2023	215.37	217.54	214.82	216.18	133,363	+0.50(+0.23%)
Dec 22, 2023	214.92	216.92	212.94	215.68	386,594	+1.99(+0.93%)
Dec 21, 2023	215.70	216.44	211.26	213.69	322,264	-0.95(-0.44%)
Dec 20, 2023	217.87	218.44	214.61	214.64	258,988	-3.23(-1.48%)
Dec 19, 2023	218.66	220.69	216.69	217.87	543,915	+1.43(+0.66%)
Dec 18, 2023	214.92	217.59	214.52	216.44	260,715	+0.13(+0.06%)
Dec 15, 2023	218.10	220.32	215.77	216.31	870,049	-1.98(-0.91%)
Dec 14, 2023	219.62	221.50	217.40	218.29	338,024	+1.17(+0.54%)
Dec 13, 2023	216.16	217.36	214.49	217.12	387,544	+0.72(+0.33%)
Dec 12, 2023	216.33	218.95	214.96	216.40	213,001	+0.56(+0.26%)
Dec 11, 2023	214.88	216.21	214.65	215.84	155,145	+1.44(+0.67%)
Dec 08, 2023	212.17	214.90	211.69	214.40	197,752	+2.29(+1.08%)
Dec 07, 2023	211.18	213.56	210.02	212.12	235,735	+0.55(+0.26%)
Dec 06, 2023	212.66	214.37	210.21	211.57	257,733	+0.12(+0.06%)
Dec 05, 2023	215.88	215.88	211.23	211.45	355,403	-5.01(-2.32%)
Dec 04, 2023	213.97	216.91	211.44	216.46	274,174	+2.47(+1.15%)

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.