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 (%)
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.