Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Emcor Group (NY: EME ) 368.54 +1.95 (+0.53%) Official Closing Price Updated: 7:00 PM EDT, Aug 19, 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 (%) Aug 19, 2024 366.59 368.68 361.26 368.54 279,269 +1.95(+0.53%) Aug 16, 2024 372.19 372.31 363.15 366.59 220,433 -5.60(-1.50%) Aug 15, 2024 371.56 374.77 368.13 372.19 188,362 +6.84(+1.87%) Aug 14, 2024 364.44 367.46 361.42 365.35 294,364 +3.89(+1.08%) Aug 13, 2024 359.42 362.96 354.51 361.46 297,684 +5.66(+1.59%) Aug 12, 2024 356.81 360.17 352.10 355.80 208,098 +0.03(+0.01%) Aug 09, 2024 357.02 360.87 353.52 355.77 259,177 -1.25(-0.35%) Aug 08, 2024 353.99 357.39 345.81 357.02 326,379 +9.14(+2.63%) Aug 07, 2024 359.32 360.82 343.08 347.88 396,506 -2.55(-0.73%) Aug 06, 2024 343.51 355.64 341.59 350.43 426,685 +10.21(+3.00%) Aug 05, 2024 329.14 348.04 319.49 340.22 654,071 -9.48(-2.71%) Aug 02, 2024 355.89 359.75 341.46 349.70 583,337 -16.42(-4.48%) Aug 01, 2024 375.58 384.98 360.85 366.12 487,455 -9.32(-2.48%) 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 365.61 372.83 365.35 372.51 337,638 +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%) 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.