Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	45.82	47.12	45.82	46.44	540,825	+0.59(+1.28%)
Oct 29, 2015	45.39	46.33	44.58	45.85	446,063	+0.13(+0.29%)
Oct 28, 2015	43.96	45.82	43.96	45.71	477,927	+1.97(+4.51%)
Oct 27, 2015	44.08	44.20	43.53	43.74	330,656	-0.61(-1.37%)
Oct 26, 2015	44.17	44.54	43.86	44.35	238,207	+0.13(+0.30%)
Oct 23, 2015	44.20	44.41	43.60	44.21	226,690	+0.28(+0.63%)
Oct 22, 2015	42.70	44.09	42.36	43.93	380,779	+1.48(+3.49%)
Oct 21, 2015	43.60	43.62	42.38	42.45	387,317	-1.04(-2.39%)
Oct 20, 2015	43.43	44.18	43.29	43.49	486,425	-0.06(-0.13%)
Oct 19, 2015	43.14	44.20	43.14	43.55	211,312	+0.08(+0.18%)
Oct 16, 2015	44.10	44.37	43.17	43.47	344,522	-0.63(-1.42%)
Oct 15, 2015	44.24	44.27	43.51	44.10	377,188	-0.05(-0.11%)
Oct 14, 2015	44.54	44.92	44.14	44.15	335,147	-0.38(-0.86%)
Oct 13, 2015	45.07	45.41	44.40	44.53	262,654	-0.77(-1.70%)
Oct 12, 2015	45.27	45.32	44.87	45.30	311,125	+0.08(+0.17%)
Oct 09, 2015	44.58	45.33	44.58	45.22	352,453	+0.77(+1.73%)
Oct 08, 2015	43.93	44.52	43.88	44.45	417,663	+0.52(+1.18%)
Oct 07, 2015	44.01	44.18	43.38	43.94	300,212	+0.29(+0.66%)
Oct 06, 2015	43.46	44.17	43.34	43.65	411,858	+0.21(+0.49%)
Oct 05, 2015	42.62	43.55	42.62	43.44	357,631	+1.07(+2.52%)
Oct 02, 2015	41.89	42.38	41.14	42.37	492,801	+0.08(+0.18%)

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.

Emcor Group (NY: EME )

Historical Prices

Free News Feed