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

Emcor Group (NY: EME )

427.09 -2.21 (-0.51%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2004 2.135 2.147 2.123 2.123 430,865 -0.01(-0.54%)
Mar 30, 2004 2.094 2.135 2.086 2.135 683,248 +0.04(+1.85%)
Mar 29, 2004 2.083 2.108 2.083 2.096 546,253 +0.01(+0.64%)
Mar 26, 2004 2.062 2.083 2.057 2.083 412,714 +0.01(+0.64%)
Mar 25, 2004 2.012 2.069 2.004 2.069 430,865 +0.08(+3.80%)
Mar 24, 2004 2.009 2.022 1.970 1.993 307,267 -0.02(-0.75%)
Mar 23, 2004 2.039 2.055 2.005 2.009 358,262 -0.01(-0.69%)
Mar 22, 2004 2.068 2.069 2.005 2.022 449,448 -0.05(-2.21%)
Mar 19, 2004 2.097 2.097 2.068 2.068 422,222 -0.01(-0.69%)
Mar 18, 2004 2.083 2.089 2.074 2.083 594,655 -0.00(-0.11%)
Mar 17, 2004 2.070 2.107 2.059 2.085 513,840 +0.02(+0.73%)
Mar 16, 2004 2.096 2.096 2.053 2.070 1,055,772 -0.01(-0.56%)
Mar 15, 2004 2.140 2.155 2.081 2.081 596,816 -0.05(-2.26%)
Mar 12, 2004 2.135 2.152 2.126 2.129 371,227 -0.01(-0.27%)
Mar 11, 2004 2.158 2.158 2.133 2.135 881,178 -0.02(-1.05%)
Mar 10, 2004 2.175 2.198 2.152 2.158 303,377 -0.02(-0.85%)
Mar 09, 2004 2.239 2.239 2.172 2.176 397,589 -0.05(-2.31%)
Mar 08, 2004 2.265 2.265 2.227 2.228 381,167 -0.01(-0.62%)
Mar 05, 2004 2.219 2.265 2.219 2.242 613,238 +0.02(+1.02%)
Mar 04, 2004 2.184 2.221 2.184 2.219 380,302 +0.03(+1.35%)
Mar 03, 2004 2.198 2.210 2.175 2.190 648,675 +0.01(+0.53%)
Mar 02, 2004 2.234 2.234 2.171 2.178 968,907 -0.06(-2.49%)
Mar 01, 2004 2.167 2.271 2.161 2.234 976,686 +0.07(+3.10%)
Feb 27, 2004 2.111 2.271 2.059 2.166 4,647,473 -0.19(-8.10%)
Feb 26, 2004 2.320 2.364 2.311 2.357 488,775 +0.04(+1.60%)
Feb 25, 2004 2.294 2.322 2.286 2.320 489,639 +0.02(+0.85%)
Feb 24, 2004 2.285 2.302 2.279 2.301 591,630 +0.00(+0.15%)
Feb 23, 2004 2.296 2.311 2.291 2.297 710,906 +0.00(+0.05%)
Feb 20, 2004 2.349 2.349 2.291 2.296 761,037 -0.04(-1.76%)
Feb 19, 2004 2.401 2.404 2.327 2.337 439,941 -0.07(-2.88%)
Feb 18, 2004 2.392 2.453 2.392 2.406 538,906 +0.02(+0.85%)
Feb 17, 2004 2.357 2.412 2.357 2.386 219,538 +0.04(+1.50%)
Feb 13, 2004 2.370 2.370 2.340 2.351 230,342 -0.02(-0.71%)
Feb 12, 2004 2.406 2.418 2.360 2.368 170,704 -0.03(-1.37%)
Feb 11, 2004 2.409 2.418 2.393 2.401 170,271 +0.01(+0.58%)
Feb 10, 2004 2.361 2.387 2.343 2.387 222,563 +0.03(+1.10%)
Feb 09, 2004 2.375 2.375 2.347 2.361 191,447 -0.01(-0.58%)
Feb 06, 2004 2.273 2.388 2.273 2.375 453,770 +0.11(+4.69%)
Feb 05, 2004 2.284 2.290 2.268 2.268 516,433 -0.00(-0.18%)
Feb 04, 2004 2.331 2.331 2.261 2.272 834,937 -0.06(-2.51%)
Feb 03, 2004 2.334 2.389 2.319 2.331 570,454 -0.02(-0.74%)
Feb 02, 2004 2.361 2.372 2.331 2.348 523,780 -0.01(-0.54%)
Jan 30, 2004 2.393 2.402 2.342 2.361 356,101 -0.02(-0.73%)
Jan 29, 2004 2.382 2.384 2.331 2.378 989,219 +0.00(+0.07%)
Jan 28, 2004 2.476 2.485 2.375 2.376 986,626 -0.11(-4.44%)
Jan 27, 2004 2.516 2.525 2.485 2.487 602,434 -0.03(-1.17%)
Jan 26, 2004 2.556 2.556 2.514 2.516 359,991 -0.04(-1.54%)
Jan 23, 2004 2.570 2.576 2.536 2.556 372,956 -0.01(-0.54%)
Jan 22, 2004 2.595 2.610 2.560 2.570 326,714 -0.01(-0.51%)
Jan 21, 2004 2.527 2.588 2.524 2.583 807,279 +0.06(+2.22%)
Jan 20, 2004 2.567 2.567 2.526 2.527 688,434 -0.03(-1.36%)
Jan 16, 2004 2.574 2.589 2.562 2.562 147,367 +0.00(+0.05%)
Jan 15, 2004 2.557 2.573 2.545 2.560 262,754 -0.00(-0.02%)
Jan 14, 2004 2.525 2.568 2.519 2.561 371,227 +0.03(+1.12%)
Jan 13, 2004 2.522 2.533 2.498 2.533 363,448 -0.01(-0.55%)
Jan 12, 2004 2.530 2.574 2.523 2.546 442,966 +0.02(+0.85%)
Jan 09, 2004 2.551 2.551 2.511 2.525 473,649 -0.03(-1.11%)
Jan 08, 2004 2.570 2.570 2.553 2.553 487,046 -0.02(-0.63%)
Jan 07, 2004 2.586 2.590 2.575 2.570 303,377 -0.02(-0.63%)
Jan 06, 2004 2.600 2.601 2.575 2.586 513,840 -0.02(-0.80%)
Jan 05, 2004 2.541 2.607 2.541 2.607 710,906 +0.07(+2.81%)
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.