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 (%)
Feb 29, 2016	43.56	44.71	43.05	44.20	485,805	+0.68(+1.57%)
Feb 26, 2016	43.43	44.63	42.55	43.52	563,526	-0.83(-1.87%)
Feb 25, 2016	46.43	46.69	44.06	44.34	376,368	-0.45(-1.01%)
Feb 24, 2016	43.60	44.80	43.53	44.80	423,898	+0.72(+1.64%)
Feb 23, 2016	44.40	44.90	44.04	44.07	305,251	-0.59(-1.32%)
Feb 22, 2016	44.40	44.99	44.32	44.66	244,351	+0.47(+1.07%)
Feb 19, 2016	43.29	44.25	42.71	44.19	205,535	+0.64(+1.46%)
Feb 18, 2016	43.94	44.04	43.43	43.55	257,852	-0.34(-0.77%)
Feb 17, 2016	43.60	44.35	43.57	43.89	366,183	+0.63(+1.45%)
Feb 16, 2016	43.20	43.53	42.70	43.26	271,511	+0.56(+1.31%)
Feb 12, 2016	42.04	42.71	42.71	42.71	258,826	+1.03(+2.47%)
Feb 11, 2016	41.19	41.94	41.04	41.67	330,020	-0.23(-0.55%)
Feb 10, 2016	41.81	42.53	41.81	41.91	302,369	+0.35(+0.83%)
Feb 09, 2016	40.81	41.94	40.79	41.56	278,766	+0.32(+0.77%)
Feb 08, 2016	41.30	41.38	40.30	41.24	310,132	-0.66(-1.56%)
Feb 05, 2016	42.59	42.92	41.82	41.90	306,203	-0.93(-2.16%)
Feb 04, 2016	42.83	43.20	42.27	42.82	304,353	-0.10(-0.22%)
Feb 03, 2016	42.82	43.04	42.05	42.92	311,125	+0.51(+1.20%)
Feb 02, 2016	43.25	43.52	42.25	42.41	379,782	-1.42(-3.23%)

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.