$46.95 +0.26 (%) Emcor Group Inc - NYSE

Apr. 28, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EME historical data

Date Open High Low Close Volume
4/27/201546.9147.2046.3746.69275,931
4/24/201546.7646.8246.2746.46131,528
4/23/201546.2246.7246.0046.58165,943
4/22/201546.4746.4845.8946.28205,092
4/21/201546.8546.9746.3246.39285,829
4/20/201546.2646.9746.2646.50459,780
4/17/201546.5246.6645.9446.08222,006
4/16/201547.5047.5046.8746.87334,072
4/15/201546.7547.7446.5047.53401,654
4/14/201546.3746.6446.0046.42317,397
4/13/201546.5346.6446.2646.28258,287
4/10/201546.1946.5446.1946.36226,802
4/9/201546.8647.0145.7946.14319,299
4/8/201546.6947.1746.5046.80366,149
4/7/201546.3446.6646.1746.46324,942
4/6/201546.2946.7646.2646.47519,272
4/2/201546.4847.3946.4846.63238,966
4/1/201546.5946.8046.1546.46460,508
3/31/201546.8046.9646.2446.471,035,409
3/30/201546.0947.2046.0846.90752,384
3/27/201546.0746.1045.2145.64479,649
3/26/201545.8546.4045.3546.06325,472
3/25/201546.5446.6745.8445.88277,554
3/24/201546.7446.8146.0646.59390,590
3/23/201546.7546.8545.9946.76498,196
3/20/201545.5346.8545.3246.651,028,973
3/19/201545.0145.4744.7745.18496,550
3/18/201544.7245.3844.4945.25444,058
3/17/201543.9145.1843.5944.92490,518
3/16/201544.6944.9244.1944.20313,227
3/13/201545.0545.1843.9344.63246,901
3/12/201544.5245.1744.4045.10381,767
3/11/201543.8444.4343.6744.10270,021
3/10/201544.2344.2543.4943.69319,673
3/9/201544.5144.9444.3944.74256,382
3/6/201543.5244.4143.5244.29365,243
3/5/201544.2944.5843.6443.91370,246
3/4/201544.2444.4943.9544.21333,270
3/3/201544.3044.7444.2344.49294,953
3/2/201544.0744.9943.8844.58239,694
2/27/201543.2244.3243.1244.03296,720
2/26/201542.9644.1541.7743.52481,316
2/25/201544.3744.5143.8044.20175,022
2/24/201544.2244.7944.0144.30213,291
2/23/201543.9544.0643.2844.04158,115
2/20/201544.0744.3543.7744.26163,177
2/19/201543.8344.3243.7144.21242,568
2/18/201543.7244.4543.6544.21214,442
2/17/201543.6144.0043.2443.96216,795
2/13/201543.2343.7342.9743.70224,261
2/12/201543.1343.4942.7343.09161,194
2/11/201542.8343.1742.3942.65212,820
2/10/201543.5643.5642.5342.98182,866
2/9/201543.6944.0143.0243.16214,402
2/6/201543.6544.2743.4343.70215,593
2/5/201542.4443.6842.2743.51282,130
2/4/201541.9842.3241.7642.01195,474
2/3/201541.7142.4441.7042.35255,504
2/2/201540.4041.3940.0941.34279,273
1/30/201541.5341.5540.2540.36370,317
1/29/201540.7442.0440.5541.94361,545
1/28/201541.7641.9340.3840.56218,615
1/27/201541.2242.0340.9341.70187,325
1/26/201541.6542.0740.9741.85169,057
1/23/201541.3241.8940.9241.68261,798
1/22/201540.6841.5740.0941.43287,627
1/21/201539.8340.5039.8340.30350,878
1/20/201541.2141.5639.8939.96431,029
1/16/201539.9441.2439.9441.23287,699
1/15/201541.0641.1540.0740.17352,873
1/14/201540.6741.1640.4540.85196,878
1/13/201541.4742.4040.6141.30341,339
1/12/201541.6341.7140.6541.01343,826
1/9/201542.6742.7041.6541.68201,480
1/8/201542.4342.9542.4142.70265,913
1/7/201542.4542.8441.9142.04252,809
1/6/201542.7542.8641.7242.06256,956
1/5/201543.4543.4542.3042.52287,640
1/2/201544.5944.8143.1643.85271,527
12/31/201445.1145.4244.4544.49280,488
12/30/201444.7245.0644.2044.90265,111
12/29/201444.5144.9544.5144.90359,756
12/26/201444.8044.9144.5244.56210,271
12/24/201444.6844.9244.1744.55168,377
12/23/201444.3744.9043.9744.65263,745
12/22/201443.8144.1443.5444.00276,092
12/19/201443.6843.9342.8943.81978,377
12/18/201443.5643.8942.8143.72290,371
12/17/201441.5642.9741.2442.94359,909
12/16/201441.4642.8541.2441.50380,813
12/15/201442.5642.7841.4141.57361,020
12/12/201442.7043.3342.3542.36232,657
12/11/201443.2044.3242.9143.35206,519
12/10/201444.2644.4743.0943.12257,413
12/9/201443.0744.4943.0444.47281,994
12/8/201444.4744.7843.6143.61256,206
12/5/201444.0945.0044.0944.63291,458
12/4/201443.6444.1743.3644.09340,883
12/3/201443.1143.7743.0843.64281,858
12/2/201442.2943.3642.2943.00359,391
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center