ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

EMCOR Group, Inc. Common Stock (NY:EME)

806.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 800.71 816.95 797.71 806.05 477,197 +13.80(+1.74%)
Apr 16, 2026 802.70 807.78 788.76 792.25 280,754 -11.39(-1.42%)
Apr 15, 2026 809.54 814.42 793.21 803.64 282,953 -10.54(-1.29%)
Apr 14, 2026 820.18 823.88 808.72 814.18 324,279 +1.97(+0.24%)
Apr 13, 2026 799.94 815.92 799.38 812.21 270,626 +9.78(+1.22%)
Apr 10, 2026 799.00 809.93 790.08 802.43 195,912 +2.03(+0.25%)
Apr 09, 2026 791.18 808.89 791.18 800.40 344,784 +11.21(+1.42%)
Apr 08, 2026 781.72 794.91 776.91 789.19 385,218 +38.77(+5.17%)
Apr 07, 2026 754.96 766.90 747.62 750.42 544,195 -7.12(-0.94%)
Apr 06, 2026 756.64 760.17 742.00 757.54 172,743 +1.24(+0.16%)
Apr 02, 2026 738.63 773.40 737.90 756.30 241,848 -3.25(-0.43%)
Apr 01, 2026 747.86 769.97 746.11 759.55 252,913 +21.24(+2.88%)
Mar 31, 2026 711.72 743.68 711.72 738.31 412,162 +37.21(+5.31%)
Mar 30, 2026 738.76 747.43 695.54 701.10 366,971 -31.79(-4.34%)
Mar 27, 2026 725.87 747.53 721.18 732.89 251,300 +6.58(+0.91%)
Mar 26, 2026 756.00 761.99 720.68 726.31 334,578 -38.45(-5.03%)
Mar 25, 2026 765.38 775.86 761.52 764.76 293,806 +3.49(+0.46%)
Mar 24, 2026 746.49 768.27 736.44 761.27 422,150 +16.61(+2.23%)
Mar 23, 2026 734.38 761.58 734.38 744.66 329,571 +19.73(+2.72%)
Mar 20, 2026 750.05 755.41 718.20 724.93 919,239 -26.40(-3.51%)
Mar 19, 2026 726.32 757.24 723.49 751.33 489,896 +13.67(+1.85%)
Mar 18, 2026 733.00 747.97 731.80 737.66 395,170 +9.11(+1.25%)
Mar 17, 2026 730.19 736.01 714.69 728.55 196,076 +2.00(+0.28%)
Mar 16, 2026 722.63 732.69 720.97 726.55 302,003 +16.64(+2.34%)
Mar 13, 2026 719.30 727.65 707.65 709.91 288,026 -0.62(-0.09%)
Mar 12, 2026 711.42 718.92 701.83 710.53 276,884 -9.65(-1.34%)
Mar 11, 2026 722.52 727.06 712.09 720.18 355,503 -3.20(-0.44%)
Mar 10, 2026 724.91 735.19 719.71 723.38 262,166 +4.20(+0.58%)
Mar 09, 2026 695.28 719.19 685.50 719.18 391,345 +13.39(+1.90%)
Mar 06, 2026 706.47 715.15 700.00 705.79 397,132 -13.22(-1.84%)
Mar 05, 2026 730.51 736.82 704.12 719.01 579,410 -21.86(-2.95%)
Mar 04, 2026 745.02 750.85 735.00 740.87 368,424 +4.57(+0.62%)
Mar 03, 2026 720.62 742.06 710.66 736.30 513,069 +0.52(+0.07%)
Mar 02, 2026 719.28 749.98 714.71 735.78 411,863 +11.16(+1.54%)
Feb 27, 2026 745.00 747.62 712.91 724.62 642,140 -21.56(-2.89%)
Feb 26, 2026 780.00 780.00 713.98 746.18 886,239 -55.62(-6.94%)
Feb 25, 2026 815.85 815.85 798.93 801.80 476,879 -5.00(-0.62%)
Feb 24, 2026 796.16 815.00 790.64 806.80 385,351 +0.14(+0.02%)
Feb 23, 2026 805.55 815.79 797.10 806.66 308,648 -6.13(-0.75%)
Feb 20, 2026 803.87 821.90 799.19 812.79 368,277 +9.24(+1.15%)
Feb 19, 2026 784.20 806.24 778.61 803.55 308,903 +20.49(+2.62%)
Feb 18, 2026 797.50 806.37 780.64 783.06 415,577 -14.44(-1.81%)
Feb 17, 2026 798.00 806.39 788.06 797.50 364,079 -3.32(-0.41%)
Feb 13, 2026 784.68 809.05 777.52 800.82 309,520 +17.89(+2.29%)
Feb 12, 2026 815.00 835.00 781.50 782.93 527,476 -25.58(-3.16%)
Feb 11, 2026 800.00 816.60 785.18 808.51 440,900 +29.42(+3.78%)
Feb 10, 2026 779.33 792.84 768.70 779.09 349,742 +2.85(+0.37%)
Feb 09, 2026 761.43 787.90 761.43 776.24 404,305 +11.89(+1.56%)
Feb 06, 2026 735.18 766.41 734.91 764.35 371,410 +46.67(+6.50%)
Feb 05, 2026 704.97 726.86 696.74 717.68 324,024 +9.06(+1.28%)
Feb 04, 2026 737.84 744.86 687.33 708.62 554,248 -35.91(-4.82%)
Feb 03, 2026 740.00 747.54 726.24 744.53 354,779 +12.86(+1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.