Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	104.07	107.53	103.92	105.63	538,459	+1.08(+1.03%)
Apr 28, 2022	112.29	113.60	104.25	104.55	571,620	-6.51(-5.86%)
Apr 27, 2022	111.17	111.90	109.77	111.06	377,795	+0.13(+0.12%)
Apr 26, 2022	112.23	113.27	110.58	110.93	507,315	-2.20(-1.95%)
Apr 25, 2022	112.26	113.59	110.40	113.13	403,863	+0.19(+0.17%)
Apr 22, 2022	114.94	115.42	112.89	112.94	343,308	-2.64(-2.28%)
Apr 21, 2022	118.37	119.04	115.00	115.58	290,740	-1.66(-1.41%)
Apr 20, 2022	116.43	118.37	116.16	117.24	630,439	+2.07(+1.80%)
Apr 19, 2022	115.42	117.10	114.91	115.16	332,088	-0.50(-0.43%)
Apr 18, 2022	115.51	117.15	115.00	115.66	371,574	-0.26(-0.22%)
Apr 14, 2022	115.94	117.71	115.47	115.92	442,113	+0.44(+0.38%)
Apr 13, 2022	112.84	116.02	112.84	115.48	407,468	+2.45(+2.17%)
Apr 12, 2022	112.72	115.36	112.72	113.03	504,217	+1.18(+1.05%)
Apr 11, 2022	112.22	114.00	111.65	111.86	416,963	-0.49(-0.44%)
Apr 08, 2022	113.52	115.61	112.25	112.35	459,030	-1.11(-0.98%)
Apr 07, 2022	112.19	114.27	111.49	113.46	478,622	+1.49(+1.33%)
Apr 06, 2022	109.96	112.69	109.63	111.97	514,293	+1.14(+1.03%)
Apr 05, 2022	110.13	111.97	109.56	110.83	497,719	+0.19(+0.17%)
Apr 04, 2022	112.44	112.76	109.82	110.65	524,218	-2.18(-1.93%)

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.