$47.55 +0.16 (%) Emcor Group Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EME historical data

Date Open High Low Close Volume
5/27/201647.3847.7247.3047.55142,773
5/26/201647.2147.5747.1347.39149,396
5/25/201647.0247.3646.8547.10155,231
5/24/201646.0046.8046.0046.73201,530
5/23/201645.7346.0245.4545.75211,721
5/20/201645.2446.0245.2445.77227,645
5/19/201645.2845.4544.2744.97267,977
5/18/201645.7745.9945.2345.66228,025
5/17/201646.9747.1545.5445.85477,378
5/16/201647.0047.3546.7747.11156,440
5/13/201647.4247.7246.4046.72169,627
5/12/201647.7148.0647.4647.60153,307
5/11/201647.8948.0247.5447.62189,711
5/10/201647.6047.9947.4547.99207,835
5/9/201647.5647.9647.2147.37173,222
5/6/201646.9447.5746.8147.57206,239
5/5/201647.0447.6247.0347.28266,006
5/4/201647.0747.3846.6346.73297,609
5/3/201647.7647.9647.0647.22278,474
5/2/201648.4948.8647.7748.14291,498
4/29/201648.5149.0948.2248.48324,078
4/28/201648.2149.8847.6548.21557,264
4/27/201648.5348.8348.0748.37343,098
4/26/201648.1948.5047.8248.40316,001
4/25/201648.8648.8647.8247.98275,557
4/22/201648.8449.3948.7649.11220,759
4/21/201649.0649.4248.7148.79145,333
4/20/201648.4749.6748.2749.15303,302
4/19/201648.8049.0248.0948.33313,733
4/18/201648.1148.9348.1148.59268,714
4/15/201648.2848.8148.2148.46183,895
4/14/201649.1549.1548.4048.50141,903
4/13/201648.3249.1347.8849.11247,252
4/12/201647.3348.2047.3347.91126,140
4/11/201647.6648.1147.0447.25245,267
4/8/201647.6148.0847.4547.69173,586
4/7/201647.1847.3446.8147.06303,227
4/6/201647.4247.6746.8847.58172,887
4/5/201647.5047.9547.2147.31183,669
4/4/201648.5948.5947.7047.77278,726
4/1/201648.1048.7847.8248.64242,656
3/31/201648.6248.7548.4648.60249,287
3/30/201649.0049.0548.4648.65181,779
3/29/201647.7049.0047.7048.95198,832
3/28/201648.0048.2447.6947.90229,162
3/24/201647.4247.8947.3147.88161,072
3/23/201647.7748.1347.5447.61348,123
3/22/201647.5748.2147.5348.02235,453
3/21/201648.0348.2047.3347.67205,080
3/18/201648.0548.1947.5948.02685,956
3/17/201646.3847.9745.5547.76322,911
3/16/201645.8346.5345.8346.37488,267
3/15/201646.5746.5745.8045.85165,885
3/14/201646.8147.0846.2146.89154,641
3/11/201646.6047.0946.4047.02223,367
3/10/201646.9247.4245.7146.25260,072
3/9/201647.1647.2346.6546.76214,450
3/8/201647.8647.8646.7946.86207,902
3/7/201647.2948.2347.0948.23253,623
3/4/201648.1948.1946.9447.34278,989
3/3/201647.3848.2347.0548.19345,110
3/2/201646.7847.5446.5747.44294,469
3/1/201646.2947.1546.0946.87290,145
2/29/201645.2146.4044.6845.87468,112
2/26/201645.0746.3244.1645.16543,003
2/25/201648.1848.4545.7346.02362,661
2/24/201645.2546.4945.1846.49408,460
2/23/201646.0846.6045.7045.74294,134
2/22/201646.0846.6946.0046.35235,452
2/19/201644.9345.9244.3245.86198,050
2/18/201645.6045.7045.0745.20248,461
2/17/201645.2546.0345.2245.55352,847
2/16/201644.8345.1844.3144.90261,623
2/12/201643.6344.5843.6344.32249,558
2/11/201642.7543.5542.5943.25318,001
2/10/201643.3944.1443.3943.49291,357
2/9/201642.3543.5242.3343.13268,614
2/8/201642.8642.9441.8242.80298,837
2/5/201644.2044.5443.4043.48295,051
2/4/201644.4544.8343.8744.44293,269
2/3/201644.4444.6743.6444.54299,794
2/2/201644.8845.1643.8544.01365,951
2/1/201645.2145.6544.8645.48227,862
1/29/201644.6745.7444.5345.70565,410
1/28/201644.7645.0244.0344.39291,636
1/27/201644.2144.8343.9644.09318,752
1/26/201643.4844.3143.3444.28221,618
1/25/201643.9644.5943.0143.14401,274
1/22/201643.4944.4943.3744.41491,022
1/21/201642.5243.2842.0442.71575,490
1/20/201642.1442.8840.9842.47366,018
1/19/201644.2444.2642.2042.54327,017
1/15/201642.2843.7242.2843.66462,496
1/14/201643.2744.0442.8843.57255,433
1/13/201645.1745.2042.7443.18318,102
1/12/201644.9045.0544.1844.92432,098
1/11/201644.5044.8443.9944.33265,668
1/8/201645.2945.3844.0644.24286,120
1/7/201645.7045.9344.8245.04299,721
1/6/201645.4946.6545.4946.60340,674
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center