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

Emcor Group (NY: EME )

378.37 +2.78 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 2.656 2.687 2.654 2.676 453,469 +0.02(+0.74%)
Nov 29, 2004 2.576 2.670 2.576 2.656 327,793 +0.07(+2.85%)
Nov 26, 2004 2.603 2.603 2.582 2.582 98,899 -0.02(-0.76%)
Nov 24, 2004 2.567 2.612 2.567 2.602 184,410 +0.03(+1.35%)
Nov 23, 2004 2.547 2.582 2.547 2.567 313,109 -0.01(-0.47%)
Nov 22, 2004 2.535 2.584 2.535 2.579 250,919 +0.04(+1.74%)
Nov 19, 2004 2.518 2.555 2.509 2.535 342,908 +0.01(+0.57%)
Nov 18, 2004 2.505 2.527 2.497 2.521 105,377 +0.02(+0.67%)
Nov 17, 2004 2.507 2.530 2.489 2.504 184,842 -0.00(-0.09%)
Nov 16, 2004 2.522 2.527 2.495 2.507 329,952 -0.02(-0.62%)
Nov 15, 2004 2.513 2.522 2.495 2.522 208,163 +0.01(+0.35%)
Nov 12, 2004 2.469 2.515 2.467 2.513 246,600 +0.05(+1.97%)
Nov 11, 2004 2.468 2.471 2.435 2.465 213,778 -0.00(-0.12%)
Nov 10, 2004 2.445 2.495 2.443 2.468 439,649 +0.02(+0.90%)
Nov 09, 2004 2.441 2.457 2.431 2.446 670,270 -0.01(-0.26%)
Nov 08, 2004 2.411 2.456 2.408 2.452 481,972 +0.04(+1.68%)
Nov 05, 2004 2.428 2.437 2.403 2.412 579,144 -0.01(-0.60%)
Nov 04, 2004 2.385 2.431 2.380 2.426 532,502 +0.04(+1.77%)
Nov 03, 2004 2.373 2.403 2.373 2.384 733,756 +0.03(+1.13%)
Nov 02, 2004 2.353 2.373 2.349 2.357 473,335 +0.00(+0.17%)
Nov 01, 2004 2.291 2.354 2.287 2.353 436,625 +0.06(+2.73%)
Oct 29, 2004 2.275 2.299 2.263 2.291 576,985 +0.02(+0.69%)
Oct 28, 2004 2.344 2.344 2.246 2.275 1,035,636 -0.07(-2.94%)
Oct 27, 2004 2.260 2.350 2.258 2.344 334,703 +0.08(+3.32%)
Oct 26, 2004 2.241 2.272 2.236 2.269 382,209 +0.03(+1.24%)
Oct 25, 2004 2.234 2.249 2.229 2.241 242,282 +0.00(+0.18%)
Oct 22, 2004 2.243 2.243 2.224 2.237 202,117 -0.00(-0.18%)
Oct 21, 2004 2.223 2.243 2.200 2.241 229,325 +0.01(+0.49%)
Oct 20, 2004 2.217 2.232 2.214 2.230 218,960 +0.01(+0.42%)
Oct 19, 2004 2.243 2.244 2.220 2.221 184,410 -0.02(-0.98%)
Oct 18, 2004 2.236 2.249 2.223 2.243 260,852 +0.01(+0.31%)
Oct 15, 2004 2.226 2.257 2.223 2.236 231,053 +0.01(+0.57%)
Oct 14, 2004 2.260 2.260 2.221 2.223 305,767 -0.03(-1.54%)
Oct 13, 2004 2.263 2.269 2.214 2.258 448,286 +0.02(+1.09%)
Oct 12, 2004 2.232 2.251 2.211 2.233 231,485 +0.00(+0.05%)
Oct 11, 2004 2.246 2.246 2.227 2.232 205,572 -0.01(-0.46%)
Oct 08, 2004 2.275 2.287 2.232 2.243 354,569 -0.04(-1.70%)
Oct 07, 2004 2.310 2.321 2.269 2.281 542,003 -0.03(-1.23%)
Oct 06, 2004 2.266 2.310 2.260 2.310 214,210 +0.05(+2.07%)
Oct 05, 2004 2.262 2.275 2.247 2.263 516,522 +0.02(+0.88%)
Oct 04, 2004 2.254 2.295 2.232 2.243 936,737 +0.00(+0.15%)
Oct 01, 2004 2.166 2.240 2.166 2.240 593,828 +0.06(+2.84%)
Sep 30, 2004 2.195 2.195 2.177 2.178 469,448 -0.02(-0.71%)
Sep 29, 2004 2.200 2.200 2.190 2.193 409,849 +0.01(+0.48%)
Sep 28, 2004 2.211 2.214 2.181 2.183 315,700 -0.02(-0.89%)
Sep 27, 2004 2.205 2.216 2.191 2.203 464,265 +0.03(+1.30%)
Sep 24, 2004 2.199 2.203 2.172 2.174 346,363 -0.02(-1.00%)
Sep 23, 2004 2.257 2.259 2.194 2.196 392,142 -0.06(-2.69%)
Sep 22, 2004 2.252 2.273 2.246 2.257 488,019 +0.00(+0.05%)
Sep 21, 2004 2.258 2.274 2.252 2.256 343,772 +0.00(+0.13%)
Sep 20, 2004 2.266 2.266 2.250 2.253 343,340 -0.02(-0.76%)
Sep 17, 2004 2.292 2.295 2.268 2.270 281,150 -0.02(-0.78%)
Sep 16, 2004 2.278 2.292 2.278 2.288 189,161 +0.02(+0.66%)
Sep 15, 2004 2.298 2.298 2.264 2.273 234,076 -0.03(-1.23%)
Sep 14, 2004 2.315 2.318 2.295 2.302 138,631 -0.02(-0.67%)
Sep 13, 2004 2.310 2.327 2.302 2.317 388,687 +0.01(+0.23%)
Sep 10, 2004 2.335 2.335 2.303 2.312 504,430 -0.02(-0.75%)
Sep 09, 2004 2.344 2.368 2.329 2.329 621,900 -0.00(-0.05%)
Sep 08, 2004 2.368 2.370 2.331 2.331 216,801 -0.04(-1.73%)
Sep 07, 2004 2.356 2.373 2.356 2.372 201,685 +0.02(+0.89%)
Sep 03, 2004 2.346 2.365 2.345 2.351 129,130 +0.01(+0.40%)
Sep 02, 2004 2.339 2.354 2.328 2.342 248,328 -0.00(-0.15%)
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.