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

Emcor Group (NY: EME )

380.28 -2.00 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2003 2.918 2.958 2.876 2.956 682,362 +0.02(+0.83%)
Apr 29, 2003 2.958 2.975 2.897 2.932 936,305 +0.02(+0.58%)
Apr 28, 2003 2.836 2.915 2.831 2.915 611,967 +0.08(+2.75%)
Apr 25, 2003 2.834 2.848 2.816 2.837 440,944 -0.01(-0.18%)
Apr 24, 2003 2.819 2.848 2.793 2.842 663,792 +0.02(+0.82%)
Apr 23, 2003 2.864 2.867 2.810 2.819 567,484 -0.04(-1.38%)
Apr 22, 2003 2.796 2.868 2.781 2.858 580,872 +0.07(+2.55%)
Apr 21, 2003 2.803 2.808 2.770 2.787 387,392 -0.02(-0.58%)
Apr 17, 2003 2.836 2.842 2.785 2.803 497,952 -0.02(-0.76%)
Apr 16, 2003 2.808 2.828 2.795 2.825 485,859 +0.02(+0.81%)
Apr 15, 2003 2.768 2.813 2.745 2.802 431,011 +0.03(+1.25%)
Apr 14, 2003 2.747 2.772 2.739 2.768 406,826 +0.02(+0.76%)
Apr 11, 2003 2.767 2.772 2.739 2.747 611,967 +0.01(+0.21%)
Apr 10, 2003 2.798 2.798 2.640 2.741 2,023,335 -0.06(-2.03%)
Apr 09, 2003 2.877 2.877 2.798 2.798 399,916 -0.08(-2.76%)
Apr 08, 2003 2.863 2.900 2.848 2.877 354,569 +0.01(+0.34%)
Apr 07, 2003 2.894 2.917 2.864 2.867 268,626 +0.01(+0.26%)
Apr 04, 2003 2.891 2.909 2.831 2.860 299,721 -0.02(-0.66%)
Apr 03, 2003 2.878 2.888 2.860 2.879 223,279 +0.00(+0.06%)
Apr 02, 2003 2.808 2.893 2.808 2.877 550,640 +0.07(+2.47%)
Apr 01, 2003 2.790 2.809 2.768 2.808 377,458 +0.01(+0.52%)
Mar 31, 2003 2.755 2.793 2.744 2.793 704,388 +0.02(+0.67%)
Mar 28, 2003 2.751 2.797 2.751 2.775 382,641 +0.02(+0.84%)
Mar 27, 2003 2.738 2.759 2.692 2.751 408,122 +0.01(+0.49%)
Mar 26, 2003 2.813 2.813 2.711 2.738 623,196 -0.08(-2.67%)
Mar 25, 2003 2.734 2.819 2.732 2.813 364,934 +0.08(+2.90%)
Mar 24, 2003 2.810 2.810 2.703 2.734 541,571 -0.09(-3.32%)
Mar 21, 2003 2.764 2.842 2.764 2.828 637,447 +0.09(+3.19%)
Mar 20, 2003 2.694 2.744 2.671 2.740 561,869 +0.04(+1.50%)
Mar 19, 2003 2.697 2.709 2.681 2.700 478,085 +0.00(+0.11%)
Mar 18, 2003 2.688 2.714 2.657 2.697 731,164 +0.01(+0.30%)
Mar 17, 2003 2.642 2.692 2.605 2.689 491,474 +0.05(+1.77%)
Mar 14, 2003 2.590 2.657 2.581 2.642 811,925 +0.04(+1.42%)
Mar 13, 2003 2.562 2.618 2.554 2.605 836,974 +0.06(+2.39%)
Mar 12, 2003 2.564 2.568 2.512 2.544 920,326 -0.03(-1.06%)
Mar 11, 2003 2.608 2.640 2.562 2.571 710,434 -0.04(-1.62%)
Mar 10, 2003 2.668 2.669 2.613 2.614 338,590 -0.06(-2.27%)
Mar 07, 2003 2.677 2.702 2.663 2.674 583,895 -0.01(-0.45%)
Mar 06, 2003 2.677 2.696 2.663 2.687 548,913 +0.00(+0.13%)
Mar 05, 2003 2.698 2.708 2.651 2.683 752,326 -0.02(-0.73%)
Mar 04, 2003 2.767 2.769 2.695 2.703 655,154 -0.06(-2.32%)
Mar 03, 2003 2.808 2.808 2.764 2.767 578,712 -0.03(-1.04%)
Feb 28, 2003 2.781 2.830 2.775 2.796 819,267 +0.01(+0.31%)
Feb 27, 2003 2.773 2.790 2.765 2.787 879,729 +0.01(+0.23%)
Feb 26, 2003 2.735 2.813 2.706 2.781 1,460,170 +0.12(+4.39%)
Feb 25, 2003 2.666 2.671 2.634 2.664 617,149 -0.00(-0.07%)
Feb 24, 2003 2.708 2.708 2.657 2.666 345,500 -0.04(-1.60%)
Feb 21, 2003 2.660 2.709 2.628 2.709 1,004,973 +0.04(+1.52%)
Feb 20, 2003 2.722 2.729 2.639 2.669 810,198 -0.06(-2.16%)
Feb 19, 2003 2.765 2.765 2.724 2.728 526,887 -0.05(-1.75%)
Feb 18, 2003 2.662 2.776 2.651 2.776 419,350 +0.12(+4.49%)
Feb 14, 2003 2.645 2.678 2.645 2.657 348,955 +0.01(+0.44%)
Feb 13, 2003 2.651 2.653 2.609 2.645 507,021 -0.01(-0.22%)
Feb 12, 2003 2.697 2.703 2.651 2.651 383,937 -0.05(-1.70%)
Feb 11, 2003 2.706 2.718 2.674 2.697 467,720 -0.00(-0.13%)
Feb 10, 2003 2.677 2.714 2.667 2.700 407,258 +0.02(+0.86%)
Feb 07, 2003 2.712 2.717 2.677 2.677 267,762 -0.03(-1.28%)
Feb 06, 2003 2.744 2.746 2.701 2.712 625,787 -0.03(-1.16%)
Feb 05, 2003 2.743 2.756 2.735 2.744 424,965 +0.00(+0.02%)
Feb 04, 2003 2.738 2.768 2.733 2.743 752,326 -0.00(-0.13%)
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.