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

Emcor Group (NY: EME )

507.95 -6.83 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 27, 2024 520.00 522.49 505.27 507.95 391,215 -6.83(-1.33%)
Nov 26, 2024 511.48 522.74 508.75 514.78 451,391 +3.79(+0.74%)
Nov 25, 2024 507.91 513.15 503.04 510.99 650,436 +6.07(+1.20%)
Nov 22, 2024 522.82 528.41 497.88 504.92 661,365 -22.03(-4.18%)
Nov 21, 2024 520.00 532.38 518.50 526.95 398,104 +11.13(+2.16%)
Nov 20, 2024 517.00 520.95 508.76 515.82 436,986 +1.82(+0.35%)
Nov 19, 2024 497.25 514.24 495.42 514.00 447,909 +13.15(+2.63%)
Nov 18, 2024 501.36 505.81 497.25 500.85 402,012 +1.99(+0.40%)
Nov 15, 2024 499.31 504.64 495.76 498.86 436,786 +0.75(+0.15%)
Nov 14, 2024 500.38 502.50 492.80 498.11 556,621 -2.25(-0.45%)
Nov 13, 2024 515.00 517.00 498.61 500.36 454,884 -13.72(-2.67%)
Nov 12, 2024 521.61 524.50 510.89 514.08 472,067 -6.36(-1.22%)
Nov 11, 2024 521.78 525.31 516.34 520.44 634,199 +6.29(+1.22%)
Nov 08, 2024 507.87 519.10 506.00 514.15 593,462 +9.80(+1.94%)
Nov 07, 2024 503.00 509.46 501.60 504.35 796,550 +2.47(+0.49%)
Nov 06, 2024 492.45 504.53 486.88 501.88 616,577 +26.10(+5.49%)
Nov 05, 2024 462.13 476.50 462.13 475.78 357,429 +14.28(+3.09%)
Nov 04, 2024 450.70 468.59 450.67 461.50 393,989 +8.29(+1.83%)
Nov 01, 2024 457.56 461.87 451.51 453.21 523,314 +7.14(+1.60%)
Oct 31, 2024 439.12 456.76 436.51 446.07 548,270 +14.30(+3.31%)
Oct 30, 2024 431.99 438.56 431.29 431.77 369,933 -5.02(-1.15%)
Oct 29, 2024 430.00 436.95 427.82 436.79 355,043 +5.23(+1.21%)
Oct 28, 2024 432.12 434.23 429.46 431.56 359,443 +2.98(+0.70%)
Oct 25, 2024 443.91 443.91 422.16 428.58 502,949 -17.53(-3.93%)
Oct 24, 2024 445.96 447.50 441.60 446.11 265,366 +0.49(+0.11%)
Oct 23, 2024 445.35 449.68 442.07 445.62 172,683 -2.32(-0.52%)
Oct 22, 2024 450.00 454.11 445.03 447.94 244,974 -7.16(-1.57%)
Oct 21, 2024 453.00 456.16 449.27 455.10 217,305 +1.36(+0.30%)
Oct 18, 2024 453.80 453.86 444.43 453.74 261,886 -0.01(-0.00%)
Oct 17, 2024 452.25 455.51 448.82 453.75 266,449 +6.47(+1.45%)
Oct 16, 2024 447.21 452.44 444.38 447.28 246,802 +2.37(+0.53%)
Oct 15, 2024 452.94 454.40 441.60 444.91 245,784 -7.44(-1.64%)
Oct 14, 2024 452.14 454.59 449.07 452.35 142,092 +2.15(+0.48%)
Oct 11, 2024 441.56 450.30 441.56 450.20 151,244 +8.36(+1.89%)
Oct 10, 2024 442.75 443.25 435.95 441.85 182,284 -4.85(-1.09%)
Oct 09, 2024 438.80 447.85 438.80 446.69 266,355 +7.20(+1.64%)
Oct 08, 2024 443.31 445.41 438.93 439.50 351,397 -0.62(-0.14%)
Oct 07, 2024 433.11 444.73 432.99 440.12 352,589 +5.36(+1.23%)
Oct 04, 2024 437.61 440.51 430.55 434.76 291,783 +4.05(+0.94%)
Oct 03, 2024 429.65 431.12 425.81 430.71 308,957 +1.06(+0.25%)
Oct 02, 2024 424.76 433.31 423.43 429.65 226,526 +1.61(+0.38%)
Oct 01, 2024 428.26 429.59 419.97 428.04 274,359 -2.25(-0.52%)
Sep 30, 2024 425.39 430.74 421.65 430.29 278,305 +3.44(+0.81%)
Sep 27, 2024 428.46 430.53 423.38 426.85 364,112 -2.21(-0.51%)
Sep 26, 2024 440.20 443.71 428.39 429.06 512,909 -6.17(-1.42%)
Sep 25, 2024 435.26 441.91 433.26 435.23 525,073 +1.91(+0.44%)
Sep 24, 2024 434.75 437.37 426.78 433.32 363,031 -1.55(-0.36%)
Sep 23, 2024 437.37 441.65 434.74 434.87 392,883 -0.49(-0.11%)
Sep 20, 2024 430.21 436.85 427.76 435.36 722,294 +5.55(+1.29%)
Sep 19, 2024 420.44 432.64 412.20 429.81 461,037 +21.29(+5.21%)
Sep 18, 2024 411.61 417.55 406.01 408.52 384,183 -0.45(-0.11%)
Sep 17, 2024 405.97 410.44 404.00 408.97 350,052 +6.51(+1.62%)
Sep 16, 2024 396.64 403.47 394.29 402.47 199,205 +6.27(+1.58%)
Sep 13, 2024 392.56 400.27 392.23 396.20 249,195 +7.93(+2.04%)
Sep 12, 2024 385.06 393.55 382.31 388.27 409,104 +3.42(+0.89%)
Sep 11, 2024 372.48 384.86 364.30 384.86 338,652 +13.80(+3.72%)
Sep 10, 2024 365.07 371.74 363.41 371.06 363,117 +7.16(+1.97%)
Sep 09, 2024 355.55 366.07 355.44 363.90 376,248 +11.21(+3.18%)
Sep 06, 2024 354.19 360.36 350.34 352.69 385,057 -0.59(-0.17%)
Sep 05, 2024 353.90 355.56 349.88 353.27 383,467 -2.99(-0.84%)
Sep 04, 2024 356.11 360.90 351.72 356.26 350,505 -2.17(-0.61%)
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.