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

Emcor Group (NY: EME )

435.60 +5.55 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2002 3.484 3.558 3.428 3.520 431,730 +0.02(+0.66%)
Apr 29, 2002 3.517 3.536 3.484 3.497 300,352 -0.00(-0.10%)
Apr 26, 2002 3.540 3.578 3.466 3.500 334,925 -0.05(-1.48%)
Apr 25, 2002 3.578 3.596 3.543 3.553 201,387 -0.01(-0.29%)
Apr 24, 2002 3.517 3.644 3.517 3.563 512,112 +0.07(+1.90%)
Apr 23, 2002 3.535 3.578 3.487 3.497 417,468 -0.08(-2.11%)
Apr 22, 2002 3.673 3.673 3.569 3.572 169,407 -0.08(-2.20%)
Apr 19, 2002 3.665 3.666 3.630 3.653 245,900 -0.01(-0.19%)
Apr 18, 2002 3.633 3.679 3.633 3.660 3,198,000 +0.02(+0.41%)
Apr 17, 2002 3.642 3.662 3.622 3.644 260,593 +0.02(+0.48%)
Apr 16, 2002 3.616 3.685 3.572 3.627 580,826 +0.02(+0.64%)
Apr 15, 2002 3.581 3.627 3.573 3.604 484,021 +0.02(+0.65%)
Apr 12, 2002 3.636 3.636 3.535 3.581 534,584 -0.01(-0.24%)
Apr 11, 2002 3.590 3.613 3.547 3.590 609,348 +0.01(+0.18%)
Apr 10, 2002 3.425 3.620 3.425 3.583 1,034,596 +0.16(+4.72%)
Apr 09, 2002 3.365 3.436 3.353 3.422 680,655 +0.07(+2.02%)
Apr 08, 2002 3.292 3.354 3.275 3.354 380,734 +0.04(+1.12%)
Apr 05, 2002 3.292 3.321 3.286 3.317 302,081 +0.03(+0.90%)
Apr 04, 2002 3.293 3.323 3.277 3.288 278,744 -0.02(-0.51%)
Apr 03, 2002 3.313 3.384 3.298 3.304 219,538 +0.01(+0.18%)
Apr 02, 2002 3.312 3.334 3.275 3.299 154,714 -0.01(-0.40%)
Apr 01, 2002 3.367 3.367 3.312 3.312 1,210,054 -0.04(-1.29%)
Mar 29, 2002 3.370 3.378 3.354 3.355 170,271 +0.00(+0.00%)
Mar 28, 2002 3.370 3.378 3.354 3.355 170,271 +0.01(+0.16%)
Mar 27, 2002 3.315 3.373 3.292 3.350 401,046 +0.04(+1.06%)
Mar 26, 2002 3.329 3.352 3.278 3.315 419,629 -0.02(-0.71%)
Mar 25, 2002 3.436 3.436 3.338 3.338 490,072 -0.07(-2.19%)
Mar 22, 2002 3.436 3.454 3.363 3.413 456,795 -0.02(-0.67%)
Mar 21, 2002 3.413 3.436 3.413 3.436 461,117 +0.02(+0.68%)
Mar 20, 2002 3.433 3.433 3.370 3.413 372,091 -0.02(-0.66%)
Mar 19, 2002 3.413 3.442 3.393 3.436 483,157 +0.05(+1.59%)
Mar 18, 2002 3.381 3.398 3.356 3.382 929,581 +0.03(+0.76%)
Mar 15, 2002 3.245 3.384 3.240 3.356 1,016,013 +0.11(+3.50%)
Mar 14, 2002 3.124 3.243 3.047 3.243 653,429 +0.11(+3.43%)
Mar 13, 2002 3.196 3.200 3.135 3.135 210,895 -0.05(-1.72%)
Mar 12, 2002 3.211 3.211 3.190 3.190 256,272 -0.02(-0.70%)
Mar 11, 2002 3.187 3.223 3.156 3.213 662,072 +0.03(+1.00%)
Mar 08, 2002 3.124 3.181 3.124 3.181 423,086 +0.07(+2.16%)
Mar 07, 2002 3.121 3.121 3.080 3.114 309,860 -0.01(-0.22%)
Mar 06, 2002 3.078 3.135 3.078 3.121 308,131 +0.04(+1.39%)
Mar 05, 2002 3.137 3.137 3.078 3.078 310,292 -0.04(-1.28%)
Mar 04, 2002 3.095 3.124 3.086 3.118 918,344 +0.04(+1.43%)
Mar 01, 2002 3.052 3.094 3.045 3.074 314,614 +0.02(+0.66%)
Feb 28, 2002 3.060 3.080 3.049 3.054 613,238 -0.00(-0.11%)
Feb 27, 2002 3.005 3.078 2.979 3.057 385,488 +0.08(+2.52%)
Feb 26, 2002 2.914 2.991 2.914 2.982 912,294 +0.07(+2.53%)
Feb 25, 2002 2.895 2.919 2.890 2.909 630,524 +0.02(+0.68%)
Feb 22, 2002 2.904 2.910 2.889 2.889 473,217 -0.03(-0.99%)
Feb 21, 2002 2.960 2.975 2.904 2.918 1,510,839 -0.03(-0.94%)
Feb 20, 2002 2.878 2.956 2.878 2.946 885,932 +0.06(+2.25%)
Feb 19, 2002 2.869 2.916 2.869 2.881 331,036 +0.01(+0.50%)
Feb 18, 2002 2.861 2.904 2.843 2.866 261,458 +0.00(+0.00%)
Feb 15, 2002 2.861 2.904 2.843 2.866 261,458 +0.00(+0.16%)
Feb 14, 2002 2.887 2.916 2.843 2.862 491,368 -0.02(-0.86%)
Feb 13, 2002 2.794 2.917 2.774 2.887 1,060,094 +0.10(+3.63%)
Feb 12, 2002 2.603 2.823 2.601 2.785 2,589,084 +0.20(+7.74%)
Feb 11, 2002 2.560 2.600 2.560 2.585 374,252 +0.03(+1.22%)
Feb 08, 2002 2.612 2.618 2.538 2.554 350,915 -0.05(-1.93%)
Feb 07, 2002 2.673 2.678 2.604 2.604 1,642,216 -0.08(-2.87%)
Feb 06, 2002 2.730 2.730 2.670 2.681 408,825 -0.05(-1.93%)
Feb 05, 2002 2.765 2.765 2.728 2.734 214,352 -0.02(-0.71%)
Feb 04, 2002 2.768 2.777 2.749 2.754 158,603 -0.02(-0.63%)
Feb 01, 2002 2.765 2.781 2.756 2.771 238,985 +0.01(+0.21%)
Jan 31, 2002 2.748 2.765 2.739 2.765 303,810 +0.02(+0.63%)
Jan 30, 2002 2.754 2.768 2.730 2.748 296,463 +0.00(+0.11%)
Jan 29, 2002 2.794 2.809 2.733 2.745 633,982 -0.04(-1.49%)
Jan 28, 2002 2.739 2.788 2.739 2.787 424,815 +0.06(+2.27%)
Jan 25, 2002 2.703 2.773 2.703 2.725 399,317 +0.03(+0.96%)
Jan 24, 2002 2.681 2.710 2.678 2.699 234,231 +0.01(+0.54%)
Jan 23, 2002 2.675 2.702 2.644 2.684 369,498 +0.01(+0.26%)
Jan 22, 2002 2.667 2.694 2.667 2.677 1,469,351 +0.01(+0.50%)
Jan 21, 2002 2.667 2.686 2.655 2.664 396,724 +0.00(+0.00%)
Jan 18, 2002 2.667 2.686 2.655 2.664 396,292 +0.00(+0.11%)
Jan 17, 2002 2.655 2.663 2.632 2.661 209,598 +0.02(+0.77%)
Jan 16, 2002 2.644 2.661 2.618 2.641 390,242 -0.02(-0.89%)
Jan 15, 2002 2.699 2.723 2.662 2.665 248,061 -0.03(-1.05%)
Jan 14, 2002 2.655 2.696 2.632 2.693 461,117 +0.03(+1.11%)
Jan 11, 2002 2.722 2.722 2.663 2.663 358,262 -0.08(-2.77%)
Jan 10, 2002 2.707 2.739 2.707 2.739 221,267 +0.11(+4.29%)
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.