Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcor Group (NY: EME )

429.11 -0.19 (-0.04%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 27, 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, 2005 3.477 3.574 3.477 3.529 1,148,255 +0.05(+1.50%)
Oct 28, 2005 3.491 3.502 3.433 3.477 797,339 -0.01(-0.23%)
Oct 27, 2005 3.587 3.611 3.430 3.485 990,948 -0.02(-0.68%)
Oct 26, 2005 3.529 3.555 3.485 3.509 311,588 -0.02(-0.44%)
Oct 25, 2005 3.526 3.552 3.488 3.524 873,832 +0.01(+0.33%)
Oct 24, 2005 3.441 3.526 3.441 3.513 392,403 +0.08(+2.41%)
Oct 21, 2005 3.411 3.477 3.411 3.430 271,830 +0.02(+0.63%)
Oct 20, 2005 3.480 3.482 3.377 3.408 598,544 -0.07(-2.06%)
Oct 19, 2005 3.311 3.480 3.275 3.480 531,559 +0.17(+5.12%)
Oct 18, 2005 3.364 3.366 3.280 3.311 477,107 -0.06(-1.82%)
Oct 17, 2005 3.324 3.381 3.285 3.372 401,478 +0.05(+1.44%)
Oct 14, 2005 3.269 3.326 3.263 3.324 599,841 +0.06(+1.70%)
Oct 13, 2005 3.272 3.300 3.239 3.268 595,087 -0.00(-0.11%)
Oct 12, 2005 3.326 3.336 3.237 3.272 533,288 -0.06(-1.77%)
Oct 11, 2005 3.411 3.433 3.321 3.331 572,615 -0.07(-2.11%)
Oct 10, 2005 3.410 3.423 3.375 3.403 248,493 -0.01(-0.20%)
Oct 07, 2005 3.452 3.468 3.396 3.410 507,358 -0.03(-0.97%)
Oct 06, 2005 3.460 3.471 3.407 3.443 519,459 -0.02(-0.47%)
Oct 05, 2005 3.524 3.525 3.459 3.459 771,409 -0.06(-1.81%)
Oct 04, 2005 3.489 3.554 3.488 3.523 513,408 +0.04(+1.13%)
Oct 03, 2005 3.439 3.508 3.439 3.484 446,423 +0.05(+1.55%)
Sep 30, 2005 3.375 3.443 3.374 3.430 249,357 +0.06(+1.68%)
Sep 29, 2005 3.318 3.407 3.318 3.374 368,634 +0.06(+1.96%)
Sep 28, 2005 3.334 3.355 3.294 3.309 333,629 -0.02(-0.64%)
Sep 27, 2005 3.252 3.367 3.252 3.330 353,508 +0.08(+2.58%)
Sep 26, 2005 3.240 3.260 3.213 3.246 396,724 +0.02(+0.57%)
Sep 23, 2005 3.228 3.247 3.197 3.228 360,855 +0.00(+0.04%)
Sep 22, 2005 3.118 3.293 3.118 3.227 830,615 -0.00(-0.13%)
Sep 21, 2005 3.234 3.262 3.220 3.231 442,966 -0.01(-0.16%)
Sep 20, 2005 3.317 3.333 3.232 3.236 374,252 -0.08(-2.27%)
Sep 19, 2005 3.309 3.326 3.297 3.311 523,348 +0.01(+0.33%)
Sep 16, 2005 3.300 3.304 3.271 3.300 554,896 +0.02(+0.69%)
Sep 15, 2005 3.251 3.292 3.251 3.278 292,141 +0.02(+0.69%)
Sep 14, 2005 3.274 3.277 3.255 3.255 394,996 -0.01(-0.32%)
Sep 13, 2005 3.268 3.277 3.251 3.266 333,197 -0.00(-0.14%)
Sep 12, 2005 3.251 3.285 3.243 3.270 284,362 +0.01(+0.37%)
Sep 09, 2005 3.251 3.260 3.237 3.258 199,226 +0.01(+0.41%)
Sep 08, 2005 3.266 3.266 3.223 3.245 252,814 -0.03(-1.01%)
Sep 07, 2005 3.241 3.278 3.231 3.278 264,051 +0.03(+0.98%)
Sep 06, 2005 3.240 3.274 3.229 3.246 460,684 +0.02(+0.56%)
Sep 02, 2005 3.240 3.240 3.222 3.228 187,990 -0.01(-0.36%)
Sep 01, 2005 3.240 3.252 3.186 3.240 675,469 +0.05(+1.56%)
Aug 31, 2005 3.179 3.216 3.175 3.190 882,907 +0.01(+0.35%)
Aug 30, 2005 3.135 3.205 3.118 3.179 351,347 +0.04(+1.27%)
Aug 29, 2005 3.137 3.152 3.109 3.139 410,554 +0.01(+0.30%)
Aug 26, 2005 3.124 3.137 3.105 3.130 359,991 +0.01(+0.19%)
Aug 25, 2005 3.054 3.127 3.054 3.124 710,906 +0.07(+2.18%)
Aug 24, 2005 3.077 3.117 3.054 3.057 425,679 -0.02(-0.49%)
Aug 23, 2005 3.095 3.095 3.049 3.072 170,704 -0.02(-0.73%)
Aug 22, 2005 3.101 3.102 3.089 3.095 386,353 -0.01(-0.17%)
Aug 19, 2005 3.076 3.105 3.061 3.100 457,659 +0.02(+0.81%)
Aug 18, 2005 3.076 3.098 3.049 3.075 196,201 -0.01(-0.41%)
Aug 17, 2005 3.088 3.110 3.069 3.088 262,322 +0.01(+0.30%)
Aug 16, 2005 3.122 3.122 3.069 3.079 300,784 -0.04(-1.37%)
Aug 15, 2005 3.106 3.152 3.086 3.122 692,756 +0.01(+0.35%)
Aug 12, 2005 3.131 3.131 3.083 3.111 256,704 -0.01(-0.46%)
Aug 11, 2005 3.126 3.150 3.109 3.125 301,217 -0.00(-0.04%)
Aug 10, 2005 3.112 3.170 3.112 3.126 893,279 +0.02(+0.69%)
Aug 09, 2005 3.059 3.129 3.059 3.105 940,817 +0.05(+1.51%)
Aug 08, 2005 3.057 3.078 3.034 3.058 679,359 +0.01(+0.23%)
Aug 05, 2005 3.101 3.101 3.009 3.052 400,182 -0.04(-1.22%)
Aug 04, 2005 3.106 3.126 3.086 3.089 423,951 -0.02(-0.52%)
Aug 03, 2005 3.045 3.110 3.042 3.105 503,901 +0.06(+1.96%)
Aug 02, 2005 3.012 3.046 2.999 3.046 449,880 +0.05(+1.60%)
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.