Indicators

Emcor Group (NY: EME )

388.66 -6.93 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.13	23.59	22.90	23.13	603,700	-0.41(-1.73%)
May 27, 2010	23.11	23.55	22.78	23.53	751,351	+0.92(+4.05%)
May 26, 2010	22.62	23.31	22.52	22.62	2,576	-0.33(-1.45%)
May 25, 2010	22.40	23.06	22.11	22.95	1,319,594	+0.06(+0.24%)
May 24, 2010	23.14	23.18	22.78	22.90	902,511	-0.43(-1.83%)
May 21, 2010	22.65	23.43	22.62	23.32	1,123,863	+0.35(+1.53%)
May 20, 2010	23.11	23.69	22.97	22.97	1,406,702	-1.16(-4.80%)
May 19, 2010	23.89	24.53	23.65	24.13	992,415	+0.05(+0.19%)
May 18, 2010	24.96	25.17	24.03	24.08	1,066,139	-0.53(-2.15%)
May 17, 2010	25.02	25.12	24.02	24.61	1,213,650	-0.31(-1.23%)
May 14, 2010	24.91	25.47	24.60	24.91	987,289	-0.79(-3.06%)
May 13, 2010	26.04	26.16	25.63	25.70	910,491	-0.51(-1.94%)
May 12, 2010	24.72	26.25	24.72	26.21	1,078,033	+1.64(+6.67%)
May 11, 2010	24.88	25.07	24.54	24.57	1,184,854	-0.22(-0.90%)
May 10, 2010	24.33	24.81	24.31	24.79	916,974	+1.21(+5.15%)
May 07, 2010	24.15	24.58	23.41	23.58	1,916,708	-0.73(-3.01%)
May 06, 2010	24.14	24.90	23.52	24.31	1,633,600	-0.20(-0.83%)
May 05, 2010	24.64	24.86	24.26	24.52	1,142,843	-0.69(-2.76%)
May 04, 2010	25.81	25.81	24.88	25.21	1,246,337	-1.02(-3.88%)

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.