Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcor Group (NY: EME )

378.37 +2.78 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 2.173 2.185 2.159 2.182 870,228 +0.01(+0.45%)
Oct 30, 2003 2.133 2.174 2.133 2.172 1,073,210 +0.03(+1.54%)
Oct 29, 2003 2.113 2.141 2.098 2.139 660,769 +0.03(+1.54%)
Oct 28, 2003 2.051 2.110 2.050 2.107 1,516,745 +0.06(+3.15%)
Oct 27, 2003 2.026 2.043 2.000 2.042 850,362 +0.03(+1.53%)
Oct 24, 2003 2.021 2.035 1.998 2.012 990,721 -0.02(-0.77%)
Oct 23, 2003 1.959 2.109 1.958 2.027 2,214,656 +0.04(+2.25%)
Oct 22, 2003 1.983 1.986 1.946 1.983 839,997 -0.01(-0.58%)
Oct 21, 2003 1.991 2.002 1.991 1.994 685,386 -0.00(-0.14%)
Oct 20, 2003 1.983 1.994 1.980 1.997 1,233,003 +0.03(+1.47%)
Oct 17, 2003 1.971 1.971 1.954 1.968 1,023,976 -0.00(-0.23%)
Oct 16, 2003 1.962 1.975 1.954 1.973 805,015 +0.01(+0.26%)
Oct 15, 2003 1.979 1.980 1.948 1.968 1,235,163 -0.00(-0.15%)
Oct 14, 2003 1.947 1.972 1.947 1.970 1,461,034 +0.02(+1.01%)
Oct 13, 2003 1.927 1.955 1.929 1.951 1,795,305 +0.02(+1.23%)
Oct 10, 2003 1.922 1.931 1.918 1.927 644,789 -0.00(-0.03%)
Oct 09, 2003 1.968 1.968 1.922 1.928 1,813,876 -0.01(-0.27%)
Oct 08, 2003 1.942 1.959 1.918 1.933 1,128,058 -0.01(-0.48%)
Oct 07, 2003 1.997 1.997 1.913 1.942 3,502,076 -0.06(-2.98%)
Oct 06, 2003 2.032 2.036 2.002 2.002 2,618,027 -0.01(-0.60%)
Oct 03, 2003 2.515 2.017 1.910 2.014 21,073,354 -0.50(-19.93%)
Oct 02, 2003 2.522 2.524 2.515 2.515 400,780 +0.02(+0.70%)
Oct 01, 2003 2.454 2.515 2.454 2.498 725,550 +0.03(+1.41%)
Sep 30, 2003 2.432 2.504 2.373 2.463 1,218,320 +0.03(+1.26%)
Sep 29, 2003 2.402 2.441 2.395 2.432 590,805 +0.05(+2.21%)
Sep 26, 2003 2.399 2.404 2.379 2.380 522,137 -0.02(-0.70%)
Sep 25, 2003 2.435 2.456 2.405 2.397 566,188 -0.04(-1.57%)
Sep 24, 2003 2.491 2.493 2.433 2.435 1,620,827 -0.06(-2.32%)
Sep 23, 2003 2.508 2.517 2.503 2.493 367,957 -0.02(-0.62%)
Sep 22, 2003 2.536 2.537 2.474 2.508 520,841 -0.03(-1.12%)
Sep 19, 2003 2.571 2.571 2.527 2.537 655,154 -0.04(-1.55%)
Sep 18, 2003 2.566 2.579 2.564 2.577 549,345 +0.01(+0.34%)
Sep 17, 2003 2.558 2.570 2.558 2.568 651,699 +0.01(+0.38%)
Sep 16, 2003 2.567 2.568 2.535 2.558 539,844 -0.02(-0.92%)
Sep 15, 2003 2.564 2.596 2.559 2.582 287,197 +0.03(+1.02%)
Sep 12, 2003 2.567 2.575 2.540 2.556 509,612 -0.01(-0.27%)
Sep 11, 2003 2.575 2.586 2.550 2.563 375,299 -0.01(-0.45%)
Sep 10, 2003 2.601 2.603 2.574 2.574 614,126 -0.03(-1.05%)
Sep 09, 2003 2.628 2.628 2.588 2.601 732,028 -0.03(-1.12%)
Sep 08, 2003 2.623 2.659 2.618 2.631 379,618 +0.01(+0.33%)
Sep 05, 2003 2.638 2.638 2.606 2.622 631,401 -0.04(-1.48%)
Sep 04, 2003 2.657 2.691 2.621 2.662 624,059 +0.01(+0.39%)
Sep 03, 2003 2.638 2.681 2.636 2.651 642,630 +0.01(+0.50%)
Sep 02, 2003 2.557 2.638 2.557 2.638 911,688 +0.09(+3.40%)
Aug 29, 2003 2.512 2.552 2.512 2.551 275,968 +0.03(+1.31%)
Aug 28, 2003 2.472 2.526 2.461 2.518 436,625 +0.05(+2.09%)
Aug 27, 2003 2.478 2.478 2.433 2.467 1,186,793 -0.01(-0.44%)
Aug 26, 2003 2.489 2.489 2.431 2.478 620,604 -0.02(-0.72%)
Aug 25, 2003 2.489 2.509 2.468 2.496 249,623 +0.01(+0.56%)
Aug 22, 2003 2.527 2.533 2.443 2.482 466,425 -0.03(-1.33%)
Aug 21, 2003 2.515 2.527 2.489 2.515 389,551 +0.01(+0.30%)
Aug 20, 2003 2.563 2.563 2.489 2.508 834,814 -0.05(-2.12%)
Aug 19, 2003 2.506 2.582 2.479 2.562 1,079,256 +0.07(+2.64%)
Aug 18, 2003 2.489 2.512 2.460 2.496 729,437 +0.02(+0.77%)
Aug 15, 2003 2.402 2.477 2.397 2.477 657,314 +0.11(+4.83%)
Aug 14, 2003 2.380 2.380 2.356 2.363 644,789 -0.02(-0.68%)
Aug 13, 2003 2.396 2.409 2.372 2.379 453,469 -0.02(-0.70%)
Aug 12, 2003 2.364 2.401 2.352 2.396 310,086 +0.03(+1.10%)
Aug 11, 2003 2.344 2.386 2.344 2.370 272,081 +0.03(+1.11%)
Aug 08, 2003 2.344 2.347 2.327 2.344 400,348 -0.00(-0.15%)
Aug 07, 2003 2.353 2.358 2.337 2.347 411,577 +0.00(+0.12%)
Aug 06, 2003 2.327 2.370 2.327 2.344 495,360 +0.02(+0.75%)
Aug 05, 2003 2.358 2.364 2.320 2.327 579,144 -0.03(-1.28%)
Aug 04, 2003 2.388 2.395 2.357 2.357 791,627 -0.03(-1.28%)
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.