Indicators

Emcor Group (NY: EME )

514.15 +9.80 (+1.94%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	307.41	317.59	305.30	312.92	966,059	+8.05(+2.64%)
Feb 28, 2024	290.36	307.40	288.95	304.86	1,055,854	+27.93(+10.08%)
Feb 27, 2024	274.47	277.85	271.77	276.94	1,127,960	+2.58(+0.94%)
Feb 26, 2024	268.83	275.73	268.54	274.35	1,133,846	+5.15(+1.91%)
Feb 23, 2024	260.14	269.87	260.13	269.20	895,962	+10.50(+4.06%)
Feb 22, 2024	254.13	258.78	253.60	258.70	302,747	+7.07(+2.81%)
Feb 21, 2024	250.26	252.28	248.13	251.63	320,459	+0.96(+0.38%)
Feb 20, 2024	249.72	251.74	247.83	250.68	382,997	-1.76(-0.70%)
Feb 16, 2024	252.12	255.22	251.74	252.43	256,794	+0.58(+0.23%)
Feb 15, 2024	249.52	252.46	246.76	251.85	259,764	+3.86(+1.56%)
Feb 14, 2024	244.57	248.31	243.51	247.99	326,361	+5.71(+2.36%)
Feb 13, 2024	238.73	244.71	238.48	242.28	442,337	-0.77(-0.32%)
Feb 12, 2024	244.83	245.66	243.06	243.05	212,479	-1.63(-0.66%)
Feb 09, 2024	241.26	244.99	240.56	244.68	214,797	+3.14(+1.30%)
Feb 08, 2024	238.80	241.56	238.80	241.53	251,151	+3.00(+1.26%)
Feb 07, 2024	237.92	240.48	237.18	238.53	301,355	+2.05(+0.87%)
Feb 06, 2024	233.18	236.50	232.47	236.48	224,175	+3.45(+1.48%)
Feb 05, 2024	233.00	234.49	229.31	233.03	262,502	-1.73(-0.74%)
Feb 02, 2024	232.26	236.75	230.90	234.76	407,280	+1.49(+0.64%)

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.