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

Emcor Group (NY: EME )

337.98 +5.39 (+1.62%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 23, 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 (%)
Apr 22, 2024 330.30 334.99 328.78 332.59 449,832 +3.96(+1.21%)
Apr 19, 2024 336.35 337.86 327.38 328.63 686,642 -7.43(-2.21%)
Apr 18, 2024 341.34 342.77 334.75 336.06 383,527 -3.14(-0.93%)
Apr 17, 2024 346.28 346.28 334.43 339.20 483,376 -6.05(-1.75%)
Apr 16, 2024 346.76 347.59 343.37 345.25 409,335 -2.02(-0.58%)
Apr 15, 2024 356.80 358.00 347.20 347.27 352,823 -4.36(-1.24%)
Apr 12, 2024 351.75 354.74 350.16 351.63 374,219 -0.52(-0.15%)
Apr 11, 2024 351.08 354.57 347.38 352.15 370,535 +2.34(+0.67%)
Apr 10, 2024 346.92 355.04 344.90 349.81 512,851 -1.84(-0.52%)
Apr 09, 2024 361.81 364.41 344.23 351.65 397,572 -9.20(-2.55%)
Apr 08, 2024 364.71 365.40 360.66 360.85 443,527 -3.91(-1.07%)
Apr 05, 2024 358.00 367.53 358.00 364.76 375,910 +7.89(+2.21%)
Apr 04, 2024 363.97 369.27 356.69 356.88 387,583 -5.28(-1.46%)
Apr 03, 2024 357.40 365.61 356.78 362.15 486,726 +4.17(+1.16%)
Apr 02, 2024 351.75 358.74 351.06 357.99 324,303 +3.37(+0.95%)
Apr 01, 2024 349.77 355.25 347.75 354.62 304,310 +4.67(+1.33%)
Mar 28, 2024 351.71 352.75 348.44 349.95 324,946 -1.39(-0.40%)
Mar 27, 2024 353.05 354.48 349.90 351.34 310,450 +0.41(+0.12%)
Mar 26, 2024 347.62 352.80 347.30 350.93 359,507 +4.06(+1.17%)
Mar 25, 2024 346.86 348.21 343.78 346.87 276,153 -0.86(-0.25%)
Mar 22, 2024 346.70 349.49 344.96 347.73 302,328 +2.09(+0.60%)
Mar 21, 2024 336.00 347.22 335.88 345.64 408,510 +11.76(+3.52%)
Mar 20, 2024 334.58 336.22 332.36 333.88 363,140 -0.57(-0.17%)
Mar 19, 2024 329.77 334.58 327.79 334.45 343,906 +3.85(+1.16%)
Mar 18, 2024 330.23 336.30 329.26 330.61 329,649 +2.34(+0.71%)
Mar 15, 2024 324.69 329.87 324.69 328.27 1,105,835 +1.78(+0.54%)
Mar 14, 2024 324.06 327.24 320.71 326.49 425,545 +2.86(+0.88%)
Mar 13, 2024 322.42 326.26 322.19 323.63 446,256 +0.63(+0.20%)
Mar 12, 2024 316.85 323.46 314.52 323.00 499,742 +6.81(+2.16%)
Mar 11, 2024 323.20 323.27 313.26 316.19 584,721 -8.59(-2.65%)
Mar 08, 2024 327.66 330.64 323.63 324.78 424,244 -0.83(-0.25%)
Mar 07, 2024 326.12 327.77 322.10 325.61 800,199 +0.11(+0.03%)
Mar 06, 2024 325.44 330.02 324.06 325.50 611,469 +1.07(+0.33%)
Mar 05, 2024 323.11 328.98 322.23 324.43 661,978 +0.89(+0.27%)
Mar 04, 2024 321.48 328.91 321.48 323.54 536,054 +3.78(+1.18%)
Mar 01, 2024 315.57 320.93 314.55 319.76 696,284 +6.47(+2.06%)
Feb 29, 2024 307.78 317.97 305.67 313.30 964,884 +8.06(+2.64%)
Feb 28, 2024 290.71 307.77 289.30 305.23 1,054,570 +27.96(+10.08%)
Feb 27, 2024 274.81 278.19 272.10 277.27 1,126,588 +2.59(+0.94%)
Feb 26, 2024 269.16 276.06 268.87 274.69 1,132,467 +5.16(+1.91%)
Feb 23, 2024 260.45 270.20 260.44 269.53 894,872 +10.51(+4.06%)
Feb 22, 2024 254.44 259.10 253.90 259.02 302,378 +7.08(+2.81%)
Feb 21, 2024 250.56 252.59 248.43 251.94 320,069 +0.96(+0.38%)
Feb 20, 2024 250.02 252.05 248.13 250.98 382,531 -1.76(-0.70%)
Feb 16, 2024 252.43 255.53 252.04 252.74 256,482 +0.58(+0.23%)
Feb 15, 2024 249.82 252.77 247.06 252.16 259,448 +3.87(+1.56%)
Feb 14, 2024 244.87 248.61 243.81 248.29 325,964 +5.72(+2.36%)
Feb 13, 2024 239.02 245.01 238.77 242.58 441,799 -0.77(-0.32%)
Feb 12, 2024 245.13 245.96 243.36 243.35 212,220 -1.63(-0.66%)
Feb 09, 2024 241.56 245.29 240.85 244.98 214,536 +3.15(+1.30%)
Feb 08, 2024 239.09 241.86 239.09 241.83 250,846 +3.01(+1.26%)
Feb 07, 2024 238.21 240.77 237.47 238.82 300,988 +2.05(+0.86%)
Feb 06, 2024 233.46 236.79 232.75 236.77 223,903 +3.46(+1.48%)
Feb 05, 2024 233.28 234.77 229.59 233.31 262,183 -1.73(-0.74%)
Feb 02, 2024 232.54 237.04 231.18 235.04 406,785 +1.49(+0.64%)
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.