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 (%)
Feb 29, 2012	26.23	26.39	25.75	25.86	632,206	-0.27(-1.03%)
Feb 28, 2012	26.15	26.15	25.64	26.13	912,980	+0.07(+0.25%)
Feb 27, 2012	25.75	26.27	25.53	26.06	632,566	+0.09(+0.36%)
Feb 24, 2012	25.94	26.09	25.73	25.97	647,213	-0.03(-0.11%)
Feb 23, 2012	25.81	26.12	25.21	26.00	2,181,823	-1.80(-6.49%)
Feb 22, 2012	27.79	28.17	27.35	27.80	402,351	+0.01(+0.03%)
Feb 21, 2012	28.05	28.17	27.51	27.79	549,221	-0.10(-0.37%)
Feb 17, 2012	27.95	28.10	27.78	27.89	328,548	+0.06(+0.20%)
Feb 16, 2012	27.79	28.01	27.57	27.84	326,118	+0.16(+0.57%)
Feb 15, 2012	27.88	27.89	27.46	27.68	321,930	-0.05(-0.17%)
Feb 14, 2012	27.81	27.92	27.54	27.73	318,064	-0.25(-0.90%)
Feb 13, 2012	28.06	28.13	27.57	27.98	361,525	+0.26(+0.94%)
Feb 10, 2012	27.75	27.83	27.42	27.72	424,594	-0.30(-1.06%)
Feb 09, 2012	28.12	28.26	27.77	28.01	572,214	-0.04(-0.13%)
Feb 08, 2012	28.21	28.38	27.89	28.05	229,726	-0.07(-0.23%)
Feb 07, 2012	28.24	28.40	27.95	28.12	337,444	-0.16(-0.56%)
Feb 06, 2012	28.46	28.75	27.99	28.27	342,706	-0.32(-1.11%)
Feb 03, 2012	28.15	28.70	27.92	28.59	492,156	+0.78(+2.81%)
Feb 02, 2012	27.58	27.92	27.06	27.81	424,713	+0.24(+0.88%)

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.