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

Emcor Group (NY: EME )

435.60 +5.55 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 370.85 380.71 369.43 375.44 474,751 +16.97(+4.73%)
Jul 30, 2024 364.83 370.20 355.22 358.47 449,973 -4.40(-1.21%)
Jul 29, 2024 365.34 374.84 362.46 362.87 409,423 -1.18(-0.32%)
Jul 26, 2024 359.42 368.08 351.90 364.05 1,229,635 +17.45(+5.03%)
Jul 25, 2024 388.61 396.84 345.79 346.60 1,435,602 -10.13(-2.84%)
Jul 24, 2024 374.23 376.01 355.51 356.73 636,947 -22.48(-5.93%)
Jul 23, 2024 374.28 383.27 371.40 379.21 388,794 +3.47(+0.92%)
Jul 22, 2024 366.74 375.96 364.50 375.74 284,680 +12.13(+3.34%)
Jul 19, 2024 365.18 366.97 360.73 363.61 379,424 -1.22(-0.33%)
Jul 18, 2024 364.85 374.48 356.53 364.83 460,406 +3.59(+0.99%)
Jul 17, 2024 386.00 386.00 361.21 361.24 431,823 -29.64(-7.58%)
Jul 16, 2024 383.42 391.31 380.14 390.88 360,636 +10.49(+2.76%)
Jul 15, 2024 377.57 384.21 376.14 380.39 343,423 +4.19(+1.11%)
Jul 12, 2024 377.68 382.00 371.23 376.20 294,609 +0.99(+0.26%)
Jul 11, 2024 373.83 377.84 370.23 375.21 253,565 +2.70(+0.72%)
Jul 10, 2024 365.61 372.83 365.35 372.51 337,643 +9.19(+2.53%)
Jul 09, 2024 363.60 367.82 363.14 363.32 462,736 -0.28(-0.08%)
Jul 08, 2024 366.04 369.13 362.52 363.60 301,167 +1.30(+0.36%)
Jul 05, 2024 370.09 372.72 359.58 362.30 290,394 -8.55(-2.30%)
Jul 03, 2024 357.67 371.03 355.26 370.84 381,661 +14.22(+3.99%)
Jul 02, 2024 358.17 360.90 354.76 356.62 652,447 -2.80(-0.78%)
Jul 01, 2024 367.69 370.54 357.68 359.42 470,287 -5.42(-1.48%)
Jun 28, 2024 369.75 375.11 361.84 364.84 899,455 -5.30(-1.43%)
Jun 27, 2024 369.25 371.27 366.76 370.13 475,870 +1.86(+0.50%)
Jun 26, 2024 375.98 379.51 364.87 368.27 625,909 -10.00(-2.64%)
Jun 25, 2024 380.82 381.47 371.11 378.28 381,319 -2.25(-0.59%)
Jun 24, 2024 380.75 382.08 371.98 380.53 496,392 -0.49(-0.13%)
Jun 21, 2024 382.71 382.86 364.03 381.02 889,980 -4.64(-1.20%)
Jun 20, 2024 385.42 391.36 381.78 385.65 488,961 +0.23(+0.06%)
Jun 18, 2024 382.29 387.74 376.83 385.42 352,896 +2.65(+0.69%)
Jun 17, 2024 376.95 386.42 376.06 382.78 400,113 +5.83(+1.55%)
Jun 14, 2024 385.76 386.27 374.75 376.95 337,106 -12.93(-3.32%)
Jun 13, 2024 382.16 389.90 379.06 389.88 345,558 +7.53(+1.97%)
Jun 12, 2024 379.75 387.30 379.75 382.35 371,936 +7.69(+2.05%)
Jun 11, 2024 378.78 381.19 373.54 374.65 415,639 -4.13(-1.09%)
Jun 10, 2024 373.37 380.10 373.37 378.78 379,665 +3.03(+0.81%)
Jun 07, 2024 378.41 383.14 375.44 375.75 335,653 +1.75(+0.47%)
Jun 06, 2024 377.12 377.42 370.72 374.00 470,140 -3.89(-1.03%)
Jun 05, 2024 370.18 379.95 368.64 377.89 530,966 +9.24(+2.51%)
Jun 04, 2024 370.92 372.26 360.06 368.64 795,078 -4.21(-1.13%)
Jun 03, 2024 390.74 391.38 366.12 372.85 1,103,013 -15.55(-4.00%)
May 31, 2024 395.33 400.70 379.32 388.40 4,348,370 -6.93(-1.75%)
May 30, 2024 394.10 399.35 393.87 395.33 403,587 +1.69(+0.43%)
May 29, 2024 391.64 396.95 389.84 393.64 443,395 +0.22(+0.06%)
May 28, 2024 400.27 401.71 392.25 393.42 507,187 -5.01(-1.26%)
May 24, 2024 390.04 400.30 390.04 398.43 376,667 +8.58(+2.20%)
May 23, 2024 392.99 396.61 388.14 389.84 542,115 +1.60(+0.41%)
May 22, 2024 388.64 392.35 384.33 388.24 444,780 +0.26(+0.07%)
May 21, 2024 382.27 388.46 380.81 387.98 467,013 +4.41(+1.15%)
May 20, 2024 378.97 386.23 378.97 383.57 267,185 +5.46(+1.44%)
May 17, 2024 377.96 379.90 375.38 378.12 258,212 +2.78(+0.74%)
May 16, 2024 384.99 385.51 374.95 375.34 325,310 -10.00(-2.60%)
May 15, 2024 376.85 385.64 376.85 385.34 390,065 +11.33(+3.03%)
May 14, 2024 373.31 374.95 366.00 374.01 309,976 +0.70(+0.19%)
May 13, 2024 380.52 381.75 371.38 373.31 297,618 -6.71(-1.77%)
May 10, 2024 384.36 385.11 378.99 380.03 287,378 -2.00(-0.52%)
May 09, 2024 379.54 383.73 378.39 382.03 286,327 +2.85(+0.75%)
May 08, 2024 374.75 379.75 372.18 379.18 358,079 +4.04(+1.08%)
May 07, 2024 371.25 377.55 369.75 375.14 475,065 +3.42(+0.92%)
May 06, 2024 367.28 376.45 367.28 371.72 437,811 +8.19(+2.25%)
May 03, 2024 359.76 364.87 359.50 363.53 331,217 +7.48(+2.10%)
May 02, 2024 356.24 357.07 348.41 356.05 398,789 +1.05(+0.30%)
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.