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 (%)
Jul 30, 2004 2.493 2.505 2.477 2.503 259,297 +0.02(+0.63%)
Jul 29, 2004 2.444 2.497 2.444 2.487 252,814 +0.05(+1.90%)
Jul 28, 2004 2.400 2.470 2.388 2.441 547,117 +0.04(+1.69%)
Jul 27, 2004 2.415 2.424 2.392 2.401 405,800 -0.00(-0.07%)
Jul 26, 2004 2.459 2.459 2.380 2.402 559,217 -0.06(-2.51%)
Jul 23, 2004 2.485 2.485 2.459 2.464 503,036 -0.03(-1.39%)
Jul 22, 2004 2.355 2.529 2.355 2.499 1,645,673 +0.14(+6.14%)
Jul 21, 2004 2.430 2.445 2.340 2.354 1,444,286 -0.07(-2.86%)
Jul 20, 2004 2.430 2.440 2.409 2.424 350,915 +0.02(+0.84%)
Jul 19, 2004 2.411 2.445 2.404 2.404 487,911 -0.01(-0.36%)
Jul 16, 2004 2.458 2.463 2.412 2.412 181,940 -0.04(-1.77%)
Jul 15, 2004 2.438 2.464 2.433 2.456 218,241 +0.02(+0.76%)
Jul 14, 2004 2.459 2.461 2.430 2.437 233,799 -0.02(-0.96%)
Jul 13, 2004 2.423 2.468 2.409 2.461 375,549 +0.04(+1.58%)
Jul 12, 2004 2.433 2.447 2.404 2.423 582,554 -0.01(-0.43%)
Jul 09, 2004 2.434 2.457 2.430 2.433 302,945 -0.00(-0.05%)
Jul 08, 2004 2.487 2.489 2.426 2.434 535,016 -0.06(-2.30%)
Jul 07, 2004 2.491 2.511 2.474 2.492 692,756 +0.00(+0.02%)
Jul 06, 2004 2.532 2.542 2.483 2.491 603,298 -0.04(-1.69%)
Jul 02, 2004 2.536 2.537 2.512 2.534 289,548 +0.00(+0.02%)
Jul 01, 2004 2.545 2.545 2.523 2.533 576,072 -0.01(-0.43%)
Jun 30, 2004 2.546 2.563 2.527 2.544 1,032,435 -0.01(-0.27%)
Jun 29, 2004 2.597 2.597 2.546 2.551 909,701 -0.05(-2.00%)
Jun 28, 2004 2.623 2.633 2.603 2.603 343,136 -0.02(-0.77%)
Jun 25, 2004 2.621 2.635 2.607 2.623 312,453 +0.00(+0.04%)
Jun 24, 2004 2.580 2.662 2.579 2.622 722,575 +0.04(+1.66%)
Jun 23, 2004 2.546 2.586 2.546 2.579 399,750 +0.02(+0.88%)
Jun 22, 2004 2.577 2.577 2.544 2.557 683,248 -0.01(-0.56%)
Jun 21, 2004 2.568 2.578 2.562 2.571 555,760 +0.00(+0.00%)
Jun 18, 2004 2.580 2.586 2.569 2.571 508,222 -0.00(-0.09%)
Jun 17, 2004 2.580 2.582 2.560 2.574 499,579 -0.01(-0.25%)
Jun 16, 2004 2.579 2.603 2.571 2.580 526,373 +0.00(+0.04%)
Jun 15, 2004 2.543 2.592 2.543 2.579 398,453 +0.04(+1.43%)
Jun 14, 2004 2.543 2.566 2.533 2.542 398,885 -0.00(-0.02%)
Jun 10, 2004 2.561 2.567 2.531 2.543 418,765 -0.01(-0.48%)
Jun 09, 2004 2.557 2.566 2.531 2.555 233,799 +0.00(+0.09%)
Jun 08, 2004 2.557 2.560 2.540 2.553 211,327 -0.01(-0.50%)
Jun 07, 2004 2.509 2.566 2.509 2.566 334,493 +0.07(+2.83%)
Jun 04, 2004 2.500 2.516 2.483 2.495 286,523 -0.00(-0.14%)
Jun 03, 2004 2.534 2.534 2.492 2.498 646,514 -0.04(-1.62%)
Jun 02, 2004 2.485 2.545 2.479 2.540 546,253 +0.07(+2.81%)
Jun 01, 2004 2.459 2.502 2.459 2.470 590,333 +0.02(+0.76%)
May 28, 2004 2.398 2.452 2.383 2.452 481,428 +0.05(+1.88%)
May 27, 2004 2.383 2.428 2.375 2.406 477,107 +0.03(+1.44%)
May 26, 2004 2.343 2.390 2.320 2.372 378,574 +0.03(+1.36%)
May 25, 2004 2.291 2.360 2.287 2.341 627,499 +0.05(+2.15%)
May 24, 2004 2.287 2.302 2.279 2.291 461,117 +0.02(+0.81%)
May 21, 2004 2.250 2.299 2.242 2.273 458,092 +0.04(+1.60%)
May 20, 2004 2.223 2.250 2.223 2.237 257,136 +0.01(+0.62%)
May 19, 2004 2.242 2.268 2.211 2.223 560,946 -0.00(-0.05%)
May 18, 2004 2.233 2.233 2.198 2.224 325,850 +0.00(+0.08%)
May 17, 2004 2.273 2.273 2.223 2.223 509,951 -0.06(-2.59%)
May 14, 2004 2.261 2.319 2.239 2.282 503,901 +0.03(+1.18%)
May 13, 2004 2.243 2.260 2.227 2.255 670,283 +0.01(+0.52%)
May 12, 2004 2.269 2.277 2.216 2.243 895,872 -0.03(-1.12%)
May 11, 2004 2.262 2.285 2.259 2.269 683,248 +0.01(+0.31%)
May 10, 2004 2.315 2.315 2.262 2.262 1,051,018 -0.05(-2.25%)
May 07, 2004 2.395 2.401 2.302 2.314 504,333 -0.08(-3.38%)
May 06, 2004 2.424 2.424 2.383 2.395 285,227 -0.03(-1.41%)
May 05, 2004 2.416 2.470 2.415 2.429 669,419 +0.01(+0.55%)
May 04, 2004 2.389 2.428 2.383 2.416 378,141 +0.02(+0.92%)
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.