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

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
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 (%)
May 28, 2004 2.399 2.453 2.385 2.453 481,109 +0.05(+1.87%)
May 27, 2004 2.385 2.430 2.376 2.408 476,790 +0.03(+1.44%)
May 26, 2004 2.345 2.391 2.322 2.374 378,322 +0.03(+1.36%)
May 25, 2004 2.293 2.362 2.288 2.342 627,082 +0.05(+2.15%)
May 24, 2004 2.288 2.304 2.281 2.293 460,810 +0.02(+0.81%)
May 21, 2004 2.252 2.301 2.243 2.274 457,787 +0.04(+1.60%)
May 20, 2004 2.225 2.252 2.225 2.238 256,965 +0.01(+0.62%)
May 19, 2004 2.243 2.269 2.212 2.225 560,574 -0.00(-0.05%)
May 18, 2004 2.234 2.234 2.200 2.226 325,633 +0.00(+0.08%)
May 17, 2004 2.275 2.275 2.224 2.224 509,612 -0.06(-2.59%)
May 14, 2004 2.262 2.321 2.240 2.283 503,566 +0.03(+1.18%)
May 13, 2004 2.244 2.261 2.228 2.256 669,838 +0.01(+0.52%)
May 12, 2004 2.270 2.279 2.218 2.245 895,277 -0.03(-1.12%)
May 11, 2004 2.264 2.287 2.260 2.270 682,794 +0.01(+0.31%)
May 10, 2004 2.316 2.316 2.263 2.263 1,050,320 -0.05(-2.25%)
May 07, 2004 2.397 2.402 2.304 2.315 503,998 -0.08(-3.38%)
May 06, 2004 2.425 2.425 2.385 2.397 285,037 -0.03(-1.40%)
May 05, 2004 2.417 2.472 2.416 2.431 668,974 +0.01(+0.55%)
May 04, 2004 2.391 2.430 2.384 2.417 377,890 +0.02(+0.92%)
May 03, 2004 2.368 2.401 2.364 2.395 907,369 +0.03(+1.17%)
Apr 30, 2004 2.349 2.381 2.333 2.368 1,831,151 +0.02(+0.79%)
Apr 29, 2004 2.342 2.394 2.315 2.349 1,318,947 +0.03(+1.30%)
Apr 28, 2004 2.318 2.321 2.307 2.319 575,257 +0.00(+0.05%)
Apr 27, 2004 2.277 2.343 2.276 2.318 563,597 +0.04(+1.81%)
Apr 26, 2004 2.277 2.309 2.273 2.277 466,857 +0.00(+0.00%)
Apr 23, 2004 2.278 2.278 2.258 2.277 400,348 -0.00(-0.05%)
Apr 22, 2004 2.222 2.285 2.222 2.278 330,816 +0.06(+2.90%)
Apr 21, 2004 2.209 2.223 2.200 2.214 370,548 +0.01(+0.60%)
Apr 20, 2004 2.208 2.241 2.200 2.200 348,955 -0.00(-0.21%)
Apr 19, 2004 2.226 2.226 2.175 2.205 536,389 -0.01(-0.29%)
Apr 16, 2004 2.171 2.216 2.168 2.211 383,937 +0.05(+2.41%)
Apr 15, 2004 2.148 2.172 2.145 2.159 275,104 +0.01(+0.30%)
Apr 14, 2004 2.133 2.155 2.122 2.153 470,744 +0.03(+1.33%)
Apr 13, 2004 2.175 2.194 2.124 2.124 583,895 -0.05(-2.32%)
Apr 12, 2004 2.165 2.191 2.148 2.175 431,011 +0.01(+0.45%)
Apr 08, 2004 2.188 2.193 2.151 2.165 502,702 -0.01(-0.27%)
Apr 07, 2004 2.171 2.177 2.151 2.171 503,134 +0.02(+1.11%)
Apr 06, 2004 2.125 2.147 2.116 2.147 310,518 +0.02(+1.06%)
Apr 05, 2004 2.107 2.130 2.072 2.124 581,736 +0.02(+0.88%)
Apr 02, 2004 2.200 2.200 2.103 2.106 576,121 -0.08(-3.86%)
Apr 01, 2004 2.125 2.196 2.124 2.190 751,031 +0.07(+3.11%)
Mar 31, 2004 2.136 2.149 2.124 2.124 430,579 -0.01(-0.54%)
Mar 30, 2004 2.096 2.136 2.087 2.136 682,794 +0.04(+1.85%)
Mar 29, 2004 2.084 2.109 2.084 2.097 545,890 +0.01(+0.64%)
Mar 26, 2004 2.064 2.085 2.058 2.084 412,440 +0.01(+0.64%)
Mar 25, 2004 2.013 2.071 2.006 2.071 430,579 +0.08(+3.80%)
Mar 24, 2004 2.010 2.023 1.972 1.995 307,063 -0.02(-0.75%)
Mar 23, 2004 2.041 2.056 2.006 2.010 358,024 -0.01(-0.69%)
Mar 22, 2004 2.069 2.070 2.006 2.024 449,150 -0.05(-2.21%)
Mar 19, 2004 2.098 2.098 2.069 2.069 421,942 -0.01(-0.69%)
Mar 18, 2004 2.084 2.090 2.075 2.084 594,260 -0.00(-0.11%)
Mar 17, 2004 2.072 2.109 2.061 2.086 513,499 +0.02(+0.73%)
Mar 16, 2004 2.097 2.097 2.054 2.071 1,055,071 -0.01(-0.56%)
Mar 15, 2004 2.141 2.156 2.083 2.083 596,419 -0.05(-2.25%)
Mar 12, 2004 2.137 2.153 2.127 2.131 370,980 -0.01(-0.27%)
Mar 11, 2004 2.159 2.159 2.134 2.137 880,593 -0.02(-1.05%)
Mar 10, 2004 2.177 2.200 2.153 2.159 303,176 -0.02(-0.85%)
Mar 09, 2004 2.240 2.240 2.174 2.178 397,325 -0.05(-2.31%)
Mar 08, 2004 2.266 2.266 2.229 2.229 380,913 -0.01(-0.62%)
Mar 05, 2004 2.220 2.267 2.220 2.243 612,831 +0.02(+1.02%)
Mar 04, 2004 2.185 2.223 2.185 2.221 380,050 +0.03(+1.35%)
Mar 03, 2004 2.200 2.212 2.177 2.191 648,244 +0.01(+0.53%)
Mar 02, 2004 2.235 2.235 2.172 2.179 968,264 -0.06(-2.49%)
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.