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 30, 2007	14.91	14.91	14.49	14.52	502,055	-0.41(-2.73%)
Apr 27, 2007	15.06	15.15	14.86	14.92	454,332	-0.15(-0.97%)
Apr 26, 2007	15.03	15.22	14.59	15.07	765,067	-0.16(-1.02%)
Apr 25, 2007	15.10	15.34	14.94	15.22	357,160	+0.24(+1.62%)
Apr 24, 2007	15.09	15.09	14.93	14.98	492,337	-0.08(-0.52%)
Apr 23, 2007	15.08	15.11	14.99	15.06	465,777	-0.08(-0.50%)
Apr 20, 2007	15.17	15.20	14.96	15.14	321,099	+0.26(+1.74%)
Apr 19, 2007	14.77	14.97	14.73	14.88	311,382	-0.02(-0.12%)
Apr 18, 2007	15.00	15.00	14.80	14.90	289,788	-0.15(-0.97%)
Apr 17, 2007	14.92	15.09	14.92	15.04	413,952	+0.12(+0.78%)
Apr 16, 2007	14.78	14.96	14.69	14.93	474,199	+0.20(+1.35%)
Apr 13, 2007	14.52	14.73	14.46	14.73	996,552	+0.19(+1.29%)
Apr 12, 2007	14.37	14.55	14.26	14.54	342,693	+0.17(+1.16%)
Apr 11, 2007	14.46	14.46	14.31	14.37	293,675	-0.09(-0.59%)
Apr 10, 2007	14.29	14.52	14.29	14.46	390,199	+0.17(+1.20%)
Apr 09, 2007	14.13	14.31	14.10	14.29	490,610	+0.16(+1.10%)
Apr 05, 2007	14.13	14.34	14.08	14.13	651,915	+0.02(+0.15%)
Apr 04, 2007	13.52	14.12	13.52	14.11	1,288,068	+0.63(+4.71%)
Apr 03, 2007	13.52	13.64	13.24	13.48	857,272	-0.31(-2.22%)

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.