Skip to main content
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: 4:10 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 (%)
May 31, 2023 169.59 171.68 162.85 164.29 621,203 -6.16(-3.61%)
May 30, 2023 171.10 173.20 169.78 170.45 277,625 +0.16(+0.09%)
May 26, 2023 167.35 171.07 167.35 170.29 375,013 +3.37(+2.02%)
May 25, 2023 161.68 167.32 161.41 166.92 387,805 +5.78(+3.59%)
May 24, 2023 163.22 164.35 160.95 161.14 541,590 -1.42(-0.87%)
May 23, 2023 162.97 164.52 162.13 162.56 414,578 -1.80(-1.10%)
May 22, 2023 164.65 165.84 162.70 164.36 246,178 -0.04(-0.02%)
May 19, 2023 167.28 167.28 164.21 164.40 373,499 -1.75(-1.06%)
May 18, 2023 164.38 166.34 164.01 166.15 324,109 +1.25(+0.76%)
May 17, 2023 164.48 165.63 164.38 164.91 240,895 +1.18(+0.72%)
May 16, 2023 164.45 164.70 161.95 163.73 336,665 -1.32(-0.80%)
May 15, 2023 164.80 166.01 164.00 165.05 171,647 +0.50(+0.30%)
May 12, 2023 164.77 166.47 164.15 164.55 268,213 +0.06(+0.04%)
May 11, 2023 164.38 165.72 164.16 164.49 238,043 -1.27(-0.76%)
May 10, 2023 166.62 167.69 164.39 165.76 334,074 -0.05(-0.03%)
May 09, 2023 165.91 166.33 164.56 165.81 211,414 -0.11(-0.07%)
May 08, 2023 167.79 168.20 165.19 165.91 238,544 -1.41(-0.84%)
May 05, 2023 166.47 168.21 166.13 167.32 232,963 +2.60(+1.58%)
May 04, 2023 164.47 165.96 163.75 164.72 272,487 -0.69(-0.42%)
May 03, 2023 167.09 168.30 165.02 165.41 319,661 -0.78(-0.47%)
May 02, 2023 166.78 166.78 164.28 166.18 336,510 -0.88(-0.52%)
May 01, 2023 170.28 171.42 166.48 167.06 416,146 -3.37(-1.98%)
Apr 28, 2023 170.65 173.47 168.94 170.43 625,604 -0.44(-0.26%)
Apr 27, 2023 161.55 171.01 161.26 170.87 632,995 +13.53(+8.60%)
Apr 26, 2023 157.84 158.73 154.95 157.33 931,765 -2.13(-1.34%)
Apr 25, 2023 157.42 160.09 157.42 159.47 692,437 +0.27(+0.17%)
Apr 24, 2023 157.60 160.01 157.60 159.20 468,775 +1.94(+1.24%)
Apr 21, 2023 158.45 159.09 156.49 157.25 481,677 -1.15(-0.72%)
Apr 20, 2023 154.83 158.69 154.83 158.40 405,098 +2.98(+1.92%)
Apr 19, 2023 155.87 156.63 154.62 155.42 293,918 -0.75(-0.48%)
Apr 18, 2023 157.20 158.97 154.88 156.17 194,288 -0.49(-0.31%)
Apr 17, 2023 155.74 156.69 154.83 156.66 174,947 +1.27(+0.81%)
Apr 14, 2023 154.64 156.79 154.43 155.39 193,234 +0.10(+0.06%)
Apr 13, 2023 154.08 155.70 153.31 155.29 180,291 +1.22(+0.79%)
Apr 12, 2023 155.26 155.60 153.54 154.08 288,725 -0.15(-0.10%)
Apr 11, 2023 156.70 157.66 153.94 154.22 257,895 -1.80(-1.15%)
Apr 10, 2023 151.48 156.56 151.48 156.03 623,111 +3.89(+2.56%)
Apr 06, 2023 153.45 153.60 150.84 152.13 246,190 -1.41(-0.92%)
Apr 05, 2023 156.94 157.39 150.93 153.55 446,905 -4.44(-2.81%)
Apr 04, 2023 164.25 164.25 157.38 157.99 290,029 -5.79(-3.54%)
Apr 03, 2023 162.09 164.20 162.05 163.78 779,825 +1.92(+1.19%)
Mar 31, 2023 160.94 162.11 160.01 161.86 304,233 +1.64(+1.03%)
Mar 30, 2023 160.24 161.55 158.64 160.22 240,757 +0.38(+0.24%)
Mar 29, 2023 159.81 160.50 158.46 159.84 206,560 +1.03(+0.65%)
Mar 28, 2023 158.09 159.19 157.23 158.81 185,921 +0.35(+0.22%)
Mar 27, 2023 157.31 159.24 155.08 158.46 437,105 +2.46(+1.58%)
Mar 24, 2023 155.19 156.95 152.87 156.00 341,033 -0.94(-0.60%)
Mar 23, 2023 159.07 159.83 155.32 156.93 328,643 -2.26(-1.42%)
Mar 22, 2023 160.18 162.42 158.58 159.19 376,459 -2.10(-1.30%)
Mar 21, 2023 163.13 164.70 160.48 161.29 316,173 +0.37(+0.23%)
Mar 20, 2023 160.77 162.95 160.19 160.93 339,121 +1.24(+0.78%)
Mar 17, 2023 159.35 160.37 156.47 159.68 902,190 -0.14(-0.09%)
Mar 16, 2023 153.57 159.92 153.26 159.82 455,106 +4.61(+2.97%)
Mar 15, 2023 154.25 155.25 152.06 155.21 462,667 -2.47(-1.57%)
Mar 14, 2023 158.42 159.41 156.74 157.68 365,013 +2.70(+1.74%)
Mar 13, 2023 155.06 158.03 154.08 154.98 273,977 -2.80(-1.77%)
Mar 10, 2023 163.33 163.33 156.41 157.78 419,089 -6.37(-3.88%)
Mar 09, 2023 167.93 168.07 164.06 164.15 217,766 -3.07(-1.83%)
Mar 08, 2023 165.47 167.27 163.98 167.22 322,375 +2.15(+1.30%)
Mar 07, 2023 166.45 167.60 164.89 165.07 348,431 -0.68(-0.41%)
Mar 06, 2023 167.62 168.04 164.85 165.74 368,653 -2.45(-1.46%)
Mar 03, 2023 167.05 168.71 164.62 168.19 210,183 +2.08(+1.25%)
Mar 02, 2023 165.54 167.22 165.04 166.11 284,863 -0.13(-0.08%)
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.