Emcor Group (NY: EME )

431.76 -5.03 (-1.15%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -7.69(-1.70%)
Oct 14, 2024 452.39 454.84 449.32 452.60 142,014 +2.15(+0.48%)
Oct 11, 2024 441.80 450.55 441.80 450.45 151,161 +8.36(+1.89%)
Oct 10, 2024 443.00 443.50 436.19 442.09 182,184 -4.85(-1.09%)
Oct 09, 2024 439.04 448.10 439.04 446.94 266,208 +7.20(+1.64%)
Oct 08, 2024 443.55 445.65 439.18 439.74 351,203 -0.62(-0.14%)
Oct 07, 2024 433.35 444.98 433.23 440.36 352,395 +5.36(+1.23%)
Oct 04, 2024 437.85 440.75 430.79 435.00 291,600 +4.05(+0.94%)
Oct 03, 2024 429.89 431.36 426.04 430.95 308,787 +1.06(+0.25%)
Oct 02, 2024 425.00 433.55 423.66 429.89 226,401 +1.61(+0.38%)
Oct 01, 2024 428.50 429.83 420.20 428.28 274,208 -2.25(-0.52%)
Sep 30, 2024 425.63 430.98 421.88 430.53 278,152 +3.44(+0.81%)
Sep 27, 2024 428.70 430.77 423.61 427.09 363,911 -2.21(-0.51%)
Sep 26, 2024 440.44 443.96 428.63 429.30 512,626 -6.17(-1.42%)
Sep 25, 2024 435.50 442.15 433.50 435.47 524,783 +1.91(+0.44%)
Sep 24, 2024 434.99 437.61 427.02 433.56 362,831 -1.55(-0.36%)
Sep 23, 2024 437.61 441.89 434.98 435.11 392,666 -0.49(-0.11%)
Sep 20, 2024 430.45 437.10 428.00 435.60 721,896 +5.55(+1.29%)
Sep 19, 2024 420.67 432.88 412.43 430.05 460,783 +21.30(+5.21%)
Sep 18, 2024 411.84 417.78 406.24 408.75 383,971 -0.45(-0.11%)
Sep 17, 2024 406.19 410.67 404.22 409.20 349,859 +6.51(+1.62%)
Sep 16, 2024 396.86 403.69 394.51 402.69 199,095 +6.27(+1.58%)
Sep 13, 2024 392.78 400.49 392.45 396.42 249,058 +7.93(+2.04%)
Sep 12, 2024 385.27 393.76 382.52 388.49 408,879 +3.42(+0.89%)
Sep 11, 2024 372.69 385.07 364.50 385.07 338,465 +13.81(+3.72%)
Sep 10, 2024 365.27 371.94 363.61 371.26 362,917 +7.16(+1.97%)
Sep 09, 2024 355.75 366.27 355.63 364.10 376,041 +11.22(+3.18%)
Sep 06, 2024 354.39 360.56 350.53 352.88 384,845 -0.59(-0.17%)
Sep 05, 2024 354.10 355.76 350.07 353.47 383,256 -2.99(-0.84%)
Sep 04, 2024 356.31 361.10 351.91 356.46 350,312 -2.17(-0.61%)
Sep 03, 2024 389.92 389.92 357.26 358.63 523,920 -34.43(-8.76%)
Aug 30, 2024 386.89 393.35 386.59 393.06 552,455 +7.89(+2.05%)
Aug 29, 2024 382.41 392.31 381.50 385.17 287,118 +5.42(+1.43%)
Aug 28, 2024 380.00 383.02 376.92 379.75 231,388 -1.12(-0.29%)
Aug 27, 2024 375.00 383.16 373.26 380.87 281,955 +3.26(+0.86%)
Aug 26, 2024 382.71 385.17 375.05 377.61 212,470 -4.69(-1.23%)
Aug 23, 2024 374.80 383.15 374.74 382.30 236,766 +9.54(+2.56%)
Aug 22, 2024 373.01 378.27 371.98 372.76 290,916 -0.37(-0.10%)
Aug 21, 2024 366.25 373.33 360.13 373.13 243,787 +5.83(+1.59%)
Aug 20, 2024 368.00 371.64 361.51 367.30 299,379 -1.24(-0.34%)
Aug 19, 2024 366.59 368.68 361.26 368.54 279,269 +1.95(+0.53%)
Aug 16, 2024 372.19 372.31 363.15 366.59 220,433 -5.60(-1.50%)
Aug 15, 2024 371.56 374.77 368.13 372.19 188,362 +6.84(+1.87%)
Aug 14, 2024 364.44 367.46 361.42 365.35 294,364 +3.89(+1.08%)
Aug 13, 2024 359.42 362.96 354.51 361.46 297,684 +5.66(+1.59%)
Aug 12, 2024 356.81 360.17 352.10 355.80 208,098 +0.03(+0.01%)
Aug 09, 2024 357.02 360.87 353.52 355.77 259,177 -1.25(-0.35%)
Aug 08, 2024 353.99 357.39 345.81 357.02 326,379 +9.14(+2.63%)
Aug 07, 2024 359.32 360.82 343.08 347.88 396,506 -2.55(-0.73%)
Aug 06, 2024 343.51 355.64 341.59 350.43 426,685 +10.21(+3.00%)
Aug 05, 2024 329.14 348.04 319.49 340.22 654,071 -9.48(-2.71%)
Aug 02, 2024 355.89 359.75 341.46 349.70 583,337 -16.42(-4.48%)
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.