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 28, 2023	170.65	173.47	168.94	170.43	625,604	-0.44(-0.26%)
Apr 27, 2023	161.55	171.01	161.26	170.87	632,995	+13.53(+8.60%)
Apr 26, 2023	157.84	158.73	154.95	157.33	931,765	-2.13(-1.34%)
Apr 25, 2023	157.42	160.09	157.42	159.47	692,437	+0.27(+0.17%)
Apr 24, 2023	157.60	160.01	157.60	159.20	468,775	+1.94(+1.24%)
Apr 21, 2023	158.45	159.09	156.49	157.25	481,677	-1.15(-0.72%)
Apr 20, 2023	154.83	158.69	154.83	158.40	405,098	+2.98(+1.92%)
Apr 19, 2023	155.87	156.63	154.62	155.42	293,918	-0.75(-0.48%)
Apr 18, 2023	157.20	158.97	154.88	156.17	194,288	-0.49(-0.31%)
Apr 17, 2023	155.74	156.69	154.83	156.66	174,947	+1.27(+0.81%)
Apr 14, 2023	154.64	156.79	154.43	155.39	193,234	+0.10(+0.06%)
Apr 13, 2023	154.08	155.70	153.31	155.29	180,291	+1.22(+0.79%)
Apr 12, 2023	155.26	155.60	153.54	154.08	288,725	-0.15(-0.10%)
Apr 11, 2023	156.70	157.66	153.94	154.22	257,895	-1.80(-1.15%)
Apr 10, 2023	151.48	156.56	151.48	156.03	623,111	+3.89(+2.56%)
Apr 06, 2023	153.45	153.60	150.84	152.13	246,190	-1.41(-0.92%)
Apr 05, 2023	156.94	157.39	150.93	153.55	446,905	-4.44(-2.81%)
Apr 04, 2023	164.25	164.25	157.38	157.99	290,029	-5.79(-3.54%)

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.