Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emcor Group
(NY:
EME
)
364.83
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jul 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
+3.94(+1.05%)
Jul 12, 2024
377.93
382.25
371.48
376.45
294,414
+0.99(+0.26%)
Jul 11, 2024
374.08
378.09
370.48
375.46
253,397
+2.70(+0.72%)
Jul 10, 2024
365.85
373.08
365.59
372.76
337,414
+9.20(+2.53%)
Jul 09, 2024
363.84
368.06
363.38
363.56
462,429
-0.28(-0.08%)
Jul 08, 2024
366.28
369.38
362.76
363.84
300,967
+1.30(+0.36%)
Jul 05, 2024
370.34
372.97
359.82
362.54
290,202
-8.55(-2.30%)
Jul 03, 2024
357.91
371.28
355.50
371.09
381,408
+14.23(+3.99%)
Jul 02, 2024
358.41
361.14
355.00
356.86
652,014
-2.80(-0.78%)
Jul 01, 2024
367.93
370.79
357.92
359.66
469,975
-5.42(-1.48%)
Jun 28, 2024
370.00
375.36
362.08
365.08
898,858
-5.30(-1.43%)
Jun 27, 2024
369.50
371.51
367.00
370.38
475,554
+1.86(+0.50%)
Jun 26, 2024
376.23
379.76
365.11
368.52
625,494
-10.01(-2.64%)
Jun 25, 2024
381.07
381.72
371.36
378.53
381,066
-2.25(-0.59%)
Jun 24, 2024
381.00
382.33
372.23
380.78
496,063
-0.49(-0.13%)
Jun 21, 2024
382.96
383.12
364.27
381.27
889,389
-4.64(-1.20%)
Jun 20, 2024
385.68
391.62
382.03
385.91
488,637
+0.23(+0.06%)
Jun 18, 2024
382.54
388.00
377.08
385.68
352,662
+2.65(+0.69%)
Jun 17, 2024
377.20
386.68
376.31
383.03
399,848
+5.83(+1.55%)
Jun 14, 2024
386.02
386.53
375.00
377.20
336,883
-12.94(-3.32%)
Jun 13, 2024
382.41
390.16
379.31
390.14
345,329
+7.54(+1.97%)
Jun 12, 2024
380.00
387.56
380.00
382.60
371,689
+7.70(+2.05%)
Jun 11, 2024
379.03
381.44
373.79
374.90
415,363
-4.13(-1.09%)
Jun 10, 2024
373.62
380.35
373.62
379.03
379,413
+3.03(+0.81%)
Jun 07, 2024
378.66
383.40
375.69
376.00
335,431
+1.75(+0.47%)
Jun 06, 2024
377.37
377.67
370.97
374.25
469,828
-3.89(-1.03%)
Jun 05, 2024
370.43
380.20
368.89
378.14
530,614
+9.25(+2.51%)
Jun 04, 2024
371.17
372.51
360.30
368.89
794,550
-4.21(-1.13%)
Jun 03, 2024
391.00
391.63
366.36
373.10
1,102,281
-15.56(-4.00%)
May 31, 2024
395.59
400.97
379.57
388.66
4,345,482
-6.93(-1.75%)
May 30, 2024
394.36
399.61
394.13
395.59
403,319
+1.69(+0.43%)
May 29, 2024
391.90
397.21
390.10
393.90
443,101
+0.22(+0.06%)
May 28, 2024
400.54
401.98
392.51
393.68
506,851
-5.01(-1.26%)
May 24, 2024
390.30
400.57
390.30
398.69
376,417
+8.59(+2.20%)
May 23, 2024
393.25
396.88
388.40
390.10
541,755
+1.60(+0.41%)
May 22, 2024
388.90
392.61
384.59
388.50
444,485
+0.26(+0.07%)
May 21, 2024
382.52
388.72
381.06
388.24
466,703
+4.41(+1.15%)
May 20, 2024
379.22
386.49
379.22
383.83
267,008
+5.46(+1.44%)
May 17, 2024
378.21
380.15
375.63
378.37
258,041
+2.78(+0.74%)
May 16, 2024
385.25
385.77
375.20
375.59
325,094
-10.01(-2.60%)
May 15, 2024
377.10
385.90
377.10
385.60
389,806
+11.34(+3.03%)
May 14, 2024
373.56
375.20
366.24
374.26
309,771
+0.70(+0.19%)
May 13, 2024
380.77
382.00
371.63
373.56
297,421
-6.72(-1.77%)
May 10, 2024
384.61
385.37
379.24
380.28
287,188
-2.00(-0.52%)
May 09, 2024
379.79
383.98
378.64
382.28
286,137
+2.85(+0.75%)
May 08, 2024
375.00
380.00
372.43
379.43
357,842
+4.04(+1.08%)
May 07, 2024
371.50
377.80
370.00
375.39
474,750
+3.42(+0.92%)
May 06, 2024
367.52
376.70
367.52
371.97
437,521
+8.20(+2.25%)
May 03, 2024
360.00
365.11
359.74
363.77
330,998
+7.48(+2.10%)
May 02, 2024
356.48
357.31
348.64
356.29
398,525
+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
.