$51.19 +0.25 (%) Emcor Group Inc - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201650.8051.2450.3451.19255,818
7/21/201651.2651.7650.6950.94319,209
7/20/201651.0951.3950.6751.35378,464
7/19/201650.8651.1450.0851.09297,841
7/18/201651.8652.0751.4751.69204,397
7/15/201652.4852.4951.7451.87205,760
7/14/201651.8752.1851.6152.00328,869
7/13/201651.8851.9851.4551.59241,173
7/12/201651.6851.9951.2551.64340,619
7/11/201650.9851.4750.8451.14310,025
7/8/201650.2151.4150.2150.93434,236
7/7/201648.8849.8148.7949.70432,144
7/6/201648.0848.8447.8948.64312,990
7/5/201648.2648.5847.6948.45359,280
7/1/201649.3549.8848.6148.64724,066
6/30/201648.2749.6948.1249.269,647,578
6/29/201647.3648.3347.0248.27384,459
6/28/201646.8047.0346.4846.81266,882
6/27/201647.0247.0645.8646.22321,014
6/24/201647.7048.3147.1447.63772,150
6/23/201648.9349.4248.7849.36182,120
6/22/201648.4848.8948.2948.30256,837
6/21/201648.0148.7647.2248.45422,071
6/20/201647.4647.5147.0947.10216,324
6/17/201647.1747.2546.6446.85449,636
6/16/201646.4647.0945.4747.04141,459
6/15/201647.3747.3746.8046.85172,761
6/14/201647.0647.4846.7547.23123,606
6/13/201647.8548.2347.2247.25157,668
6/10/201648.2248.4847.9248.12159,093
6/9/201648.2748.8448.1348.76216,407
6/8/201648.3648.8848.1848.65144,389
6/7/201648.1848.3547.8548.26123,276
6/6/201647.6448.2047.6448.12168,669
6/3/201647.7047.8347.0747.60187,604
6/2/201647.5547.7847.2647.75251,093
6/1/201647.1947.5346.9847.53339,278
5/31/201647.6247.9547.3347.55311,930
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center