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, 2002 3.137 3.290 3.134 3.269 807,606 -0.12(-3.50%)
May 28, 2002 3.422 3.422 3.329 3.388 206,868 -0.05(-1.42%)
May 27, 2002 3.404 3.473 3.404 3.436 302,312 +0.00(+0.00%)
May 24, 2002 3.404 3.473 3.404 3.436 299,289 +0.01(+0.34%)
May 23, 2002 3.427 3.427 3.375 3.425 290,220 +0.02(+0.53%)
May 22, 2002 3.343 3.447 3.343 3.407 3,930,065 +0.05(+1.55%)
May 21, 2002 3.496 3.496 3.323 3.355 554,095 -0.16(-4.66%)
May 20, 2002 3.566 3.566 3.502 3.518 225,007 -0.07(-1.92%)
May 17, 2002 3.543 3.589 3.485 3.587 234,076 +0.06(+1.66%)
May 16, 2002 3.546 3.606 3.516 3.529 472,903 -0.02(-0.42%)
May 15, 2002 3.569 3.612 3.531 3.544 500,975 -0.01(-0.29%)
May 14, 2002 3.467 3.565 3.456 3.554 308,358 +0.09(+2.57%)
May 13, 2002 3.482 3.509 3.386 3.465 406,826 -0.03(-0.76%)
May 10, 2002 3.580 3.580 3.485 3.492 180,091 -0.07(-2.06%)
May 09, 2002 3.569 3.569 3.520 3.565 289,356 -0.02(-0.50%)
May 08, 2002 3.548 3.612 3.548 3.583 260,420 +0.05(+1.38%)
May 07, 2002 3.613 3.618 3.535 3.535 423,237 -0.06(-1.79%)
May 06, 2002 3.664 3.725 3.572 3.599 606,784 -0.06(-1.75%)
May 03, 2002 3.699 3.705 3.635 3.663 370,548 -0.02(-0.50%)
May 02, 2002 3.609 3.716 3.609 3.682 308,790 +0.09(+2.51%)
May 01, 2002 3.537 3.594 3.484 3.591 526,455 +0.07(+1.96%)
Apr 30, 2002 3.486 3.560 3.430 3.522 431,443 +0.02(+0.66%)
Apr 29, 2002 3.520 3.538 3.486 3.499 300,153 -0.00(-0.10%)
Apr 26, 2002 3.543 3.580 3.468 3.503 334,703 -0.05(-1.48%)
Apr 25, 2002 3.580 3.598 3.546 3.555 201,253 -0.01(-0.29%)
Apr 24, 2002 3.520 3.647 3.520 3.566 511,772 +0.07(+1.90%)
Apr 23, 2002 3.537 3.580 3.489 3.499 417,191 -0.08(-2.11%)
Apr 22, 2002 3.676 3.676 3.572 3.575 169,295 -0.08(-2.20%)
Apr 19, 2002 3.667 3.669 3.632 3.655 245,737 -0.01(-0.19%)
Apr 18, 2002 3.635 3.682 3.635 3.662 3,195,877 +0.02(+0.41%)
Apr 17, 2002 3.644 3.664 3.624 3.647 260,420 +0.02(+0.48%)
Apr 16, 2002 3.618 3.687 3.575 3.630 580,440 +0.02(+0.64%)
Apr 15, 2002 3.583 3.630 3.576 3.606 483,700 +0.02(+0.65%)
Apr 12, 2002 3.638 3.638 3.537 3.583 534,229 -0.01(-0.24%)
Apr 11, 2002 3.592 3.615 3.550 3.592 608,944 +0.01(+0.18%)
Apr 10, 2002 3.427 3.622 3.427 3.586 1,033,909 +0.16(+4.72%)
Apr 09, 2002 3.367 3.438 3.356 3.424 680,203 +0.07(+2.02%)
Apr 08, 2002 3.294 3.356 3.278 3.356 380,482 +0.04(+1.12%)
Apr 05, 2002 3.294 3.323 3.289 3.319 301,880 +0.03(+0.90%)
Apr 04, 2002 3.295 3.326 3.279 3.290 278,559 -0.02(-0.51%)
Apr 03, 2002 3.315 3.386 3.300 3.307 219,392 +0.01(+0.18%)
Apr 02, 2002 3.314 3.337 3.277 3.301 154,611 -0.01(-0.40%)
Apr 01, 2002 3.369 3.369 3.314 3.314 1,209,250 -0.04(-1.29%)
Mar 29, 2002 3.372 3.381 3.356 3.357 170,158 +0.00(+0.00%)
Mar 28, 2002 3.372 3.381 3.356 3.357 170,158 +0.01(+0.16%)
Mar 27, 2002 3.317 3.375 3.294 3.352 400,780 +0.04(+1.06%)
Mar 26, 2002 3.331 3.355 3.280 3.317 419,350 -0.02(-0.71%)
Mar 25, 2002 3.438 3.438 3.340 3.341 489,746 -0.07(-2.19%)
Mar 22, 2002 3.438 3.456 3.366 3.415 456,492 -0.02(-0.67%)
Mar 21, 2002 3.415 3.438 3.415 3.438 460,810 +0.02(+0.68%)
Mar 20, 2002 3.436 3.436 3.373 3.415 371,844 -0.02(-0.66%)
Mar 19, 2002 3.415 3.444 3.395 3.438 482,836 +0.05(+1.59%)
Mar 18, 2002 3.384 3.400 3.358 3.384 928,963 +0.03(+0.76%)
Mar 15, 2002 3.247 3.386 3.242 3.359 1,015,338 +0.11(+3.50%)
Mar 14, 2002 3.126 3.245 3.049 3.245 652,995 +0.11(+3.43%)
Mar 13, 2002 3.198 3.202 3.137 3.137 210,755 -0.05(-1.72%)
Mar 12, 2002 3.213 3.213 3.192 3.192 256,102 -0.02(-0.70%)
Mar 11, 2002 3.190 3.225 3.158 3.215 661,632 +0.03(+1.00%)
Mar 08, 2002 3.126 3.183 3.126 3.183 422,805 +0.07(+2.15%)
Mar 07, 2002 3.123 3.123 3.082 3.116 309,654 -0.01(-0.22%)
Mar 06, 2002 3.080 3.137 3.080 3.123 307,927 +0.04(+1.39%)
Mar 05, 2002 3.139 3.139 3.080 3.080 310,086 -0.04(-1.28%)
Mar 04, 2002 3.097 3.126 3.088 3.120 917,734 +0.04(+1.43%)
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.