Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 2.136 2.149 2.124 2.124 430,579 -0.01(-0.54%)
Mar 30, 2004 2.096 2.136 2.087 2.136 682,794 +0.04(+1.85%)
Mar 29, 2004 2.084 2.109 2.084 2.097 545,890 +0.01(+0.64%)
Mar 26, 2004 2.064 2.085 2.058 2.084 412,440 +0.01(+0.64%)
Mar 25, 2004 2.013 2.071 2.006 2.071 430,579 +0.08(+3.80%)
Mar 24, 2004 2.010 2.023 1.972 1.995 307,063 -0.02(-0.75%)
Mar 23, 2004 2.041 2.056 2.006 2.010 358,024 -0.01(-0.69%)
Mar 22, 2004 2.069 2.070 2.006 2.024 449,150 -0.05(-2.21%)
Mar 19, 2004 2.098 2.098 2.069 2.069 421,942 -0.01(-0.69%)
Mar 18, 2004 2.084 2.090 2.075 2.084 594,260 -0.00(-0.11%)
Mar 17, 2004 2.072 2.109 2.061 2.086 513,499 +0.02(+0.73%)
Mar 16, 2004 2.097 2.097 2.054 2.071 1,055,071 -0.01(-0.56%)
Mar 15, 2004 2.141 2.156 2.083 2.083 596,419 -0.05(-2.25%)
Mar 12, 2004 2.137 2.153 2.127 2.131 370,980 -0.01(-0.27%)
Mar 11, 2004 2.159 2.159 2.134 2.137 880,593 -0.02(-1.05%)
Mar 10, 2004 2.177 2.200 2.153 2.159 303,176 -0.02(-0.85%)
Mar 09, 2004 2.240 2.240 2.174 2.178 397,325 -0.05(-2.31%)
Mar 08, 2004 2.266 2.266 2.229 2.229 380,913 -0.01(-0.62%)
Mar 05, 2004 2.220 2.267 2.220 2.243 612,831 +0.02(+1.02%)
Mar 04, 2004 2.185 2.223 2.185 2.221 380,050 +0.03(+1.35%)
Mar 03, 2004 2.200 2.212 2.177 2.191 648,244 +0.01(+0.53%)
Mar 02, 2004 2.235 2.235 2.172 2.179 968,264 -0.06(-2.49%)
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.