$43.48 -0.96 (%) Emcor Group Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EME historical data

Date Open High Low Close Volume
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
1/5/201646.5046.7745.9046.25334,065
1/4/201647.2847.5746.0646.25318,381
12/31/201548.1448.6047.9648.04261,046
12/30/201548.3848.9648.3348.37198,908
12/29/201548.3648.6548.1448.60211,249
12/28/201547.7248.0747.4948.07258,444
12/24/201548.0548.3547.9247.97146,528
12/23/201547.7748.2347.2748.16311,209
12/22/201547.0747.6546.9647.42235,686
12/21/201547.3147.5346.7446.95297,311
12/18/201547.3247.7446.8846.92583,704
12/17/201548.9448.9447.5547.56362,588
12/16/201548.9349.3448.0848.88390,837
12/15/201548.3348.8448.2448.71335,716
12/14/201548.0748.4347.5447.90308,095
12/11/201548.0148.6447.6947.85392,512
12/10/201549.2149.4548.8948.91345,891
12/9/201550.1350.9449.1649.23306,680
12/8/201550.3450.9249.9550.20246,237
12/7/201551.3251.6750.9650.99342,460
12/4/201551.0251.8749.7751.57261,870
12/3/201551.8052.0250.9851.05267,318
12/2/201551.6552.3751.4751.52319,879
12/1/201550.5551.7250.2851.68365,946
11/30/201550.6350.9050.3650.40486,664
11/27/201549.9750.8649.9450.61189,863
11/25/201549.8150.2749.8150.05206,083
11/24/201549.5050.0049.2249.88254,520
11/23/201549.1649.7249.1649.60207,846
11/20/201549.0449.7749.0449.38340,999
11/19/201549.0049.2548.6348.77573,442
11/18/201548.2949.1448.0249.09265,551
11/17/201548.5748.8047.8547.97321,179
11/16/201548.2748.8748.0048.55256,107
11/13/201547.8548.8147.8548.32151,924
11/12/201548.9549.2448.0748.16208,822
11/11/201549.1849.7048.9749.38395,137
11/10/201548.5849.3048.4948.99385,156
11/9/201549.3649.7048.6848.73235,802
11/6/201549.0049.4448.4049.35287,301
11/5/201549.3449.5648.8249.32305,916
11/4/201549.6649.9549.2849.36237,232
11/3/201549.2249.9849.0949.66610,316
11/2/201548.2649.3847.9449.17486,593
10/30/201547.6448.9947.6448.28520,163
10/29/201547.1948.1746.3547.67429,021
10/28/201545.7147.6445.7147.53459,668
10/27/201545.8345.9645.2645.48318,024
10/26/201545.9246.3145.6046.11229,107
10/23/201545.9646.1745.3345.97218,030
10/22/201544.4045.8444.0445.68366,232
10/21/201545.3345.3544.0644.14372,520
10/20/201545.1645.9445.0145.22467,841
10/19/201544.8545.9644.8545.28203,239
10/16/201545.8546.1344.8845.20331,360
10/15/201546.0046.0345.2445.85362,778
10/14/201546.3946.7945.9745.98321,782
10/13/201546.9447.3046.2446.38252,180
10/12/201547.1547.2046.7347.18298,718
10/9/201546.4347.2146.4347.10338,398
10/8/201545.7546.3745.7046.30401,008
10/7/201545.8446.0145.1845.76288,240
10/6/201545.2746.0045.1445.46395,434
10/5/201544.3945.3644.3945.24343,370
10/2/201543.6344.1442.8544.13473,149
10/1/201544.3744.6743.7144.05468,837
9/30/201544.5344.5343.6344.25607,316
9/29/201544.8844.8843.4244.09591,721
9/28/201544.9045.3444.7644.95390,477
9/25/201545.1645.5444.7145.20388,229
9/24/201544.6845.0444.2644.86343,050
9/23/201545.4045.7044.4944.95350,521
9/22/201545.4445.6244.9945.23455,600
9/21/201546.1646.6045.7845.94175,468
9/18/201545.9246.3845.6545.77647,840
9/17/201546.5047.1446.3046.43276,510
9/16/201546.4746.8545.5246.58226,950
9/15/201545.7746.4245.3046.38266,675
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center