$45.58 -0.51 (%) Emcor Group Inc - NYSE

Sep. 1, 2015 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EME historical data

Date Open High Low Close Volume
8/31/201545.3846.2245.2946.09195,233
8/28/201545.0446.0545.0345.60417,520
8/27/201545.0445.5344.3845.18525,180
8/26/201545.4445.4544.1044.81391,439
8/25/201546.8147.3644.6644.69424,349
8/24/201544.3147.6444.3145.76605,049
8/21/201545.4147.2445.4146.64370,980
8/20/201547.6148.1747.1247.15180,908
8/19/201548.1048.3547.7347.91151,924
8/18/201548.1148.5847.7548.31231,612
8/17/201547.6248.2247.3548.21226,745
8/14/201547.6247.9547.4547.91209,365
8/13/201547.8547.9647.4147.64225,519
8/12/201547.4547.8547.2347.75243,062
8/11/201547.8448.1047.6047.85180,371
8/10/201547.9148.4347.8648.42336,126
8/7/201547.7947.9947.2747.56272,655
8/6/201548.0348.6447.6148.10232,361
8/5/201548.0648.6947.7747.94292,793
8/4/201547.6248.1447.5947.89297,185
8/3/201547.9148.1446.9247.54305,085
7/31/201547.5547.8747.0247.83341,556
7/30/201546.3748.0045.8947.41330,459
7/29/201545.8346.7845.7446.56235,204
7/28/201545.7246.0645.2645.77414,379
7/27/201545.4645.8945.4445.56126,331
7/24/201546.5946.7245.7845.89223,530
7/23/201547.7547.8346.6546.71245,231
7/22/201547.1447.7947.1447.63303,613
7/21/201547.8748.1047.3147.39193,770
7/20/201548.0948.0947.3947.79201,386
7/17/201548.3248.3247.9348.02204,701
7/16/201548.6548.8648.1848.35183,301
7/15/201548.4448.7347.7348.31283,280
7/14/201548.1348.6147.6448.57263,042
7/13/201548.6648.8948.1148.21270,377
7/10/201548.0448.5547.7948.48290,885
7/9/201548.6248.6247.3247.73312,477
7/8/201547.4148.1647.3547.84502,476
7/7/201547.6748.0147.1747.92457,899
7/6/201547.0747.8947.0747.74247,880
7/2/201548.3648.5647.4347.70147,237
7/1/201548.1848.4947.6948.19263,264
6/30/201547.7047.9847.2247.77325,170
6/29/201548.1148.8047.2347.29286,982
6/26/201548.4248.7747.8748.61666,011
6/25/201548.2148.3847.6548.24217,792
6/24/201548.6348.7047.8848.06217,816
6/23/201548.5448.6547.9048.63257,815
6/22/201548.6948.8448.1848.54224,074
6/19/201547.9248.5147.7748.33459,109
6/18/201547.5947.9747.3047.81253,700
6/17/201547.7747.8147.1447.54309,755
6/16/201546.9047.7646.8047.59261,090
6/15/201547.1047.2246.7747.01296,994
6/12/201547.8647.8647.3047.66178,011
6/11/201548.0048.0647.6148.00137,949
6/10/201547.4448.0547.1948.00228,002
6/9/201546.9847.1846.7147.02240,619
6/8/201546.9347.1046.6346.83192,789
6/5/201546.3747.1045.8847.03191,449
6/4/201546.6346.9346.2946.49212,769
6/3/201546.4547.1246.0147.03250,044
6/2/201545.8746.5545.4846.18240,915
6/1/201545.6746.1445.1445.81175,622
5/29/201545.2145.8344.8245.37258,234
5/28/201545.5145.5244.7545.37159,498
5/27/201544.9645.7044.5645.66218,975
5/26/201545.1345.3644.6145.01181,731
5/22/201546.1946.3945.4145.49120,559
5/21/201546.4246.6346.0846.40122,728
5/20/201546.1146.5445.6746.39209,412
5/19/201546.0446.3745.4445.96200,083
5/18/201545.7246.2845.4746.16167,518
5/15/201546.2346.4545.6745.83161,744
5/14/201545.9646.3745.7346.28129,809
5/13/201545.3745.6244.9945.60164,065
5/12/201545.3445.5344.6745.18195,419
5/11/201545.4145.8645.2145.68176,152
5/8/201545.9646.0545.4045.52258,818
5/7/201545.8745.8745.4345.57393,983
5/6/201545.8145.9245.4245.91327,494
5/5/201545.4246.0545.4245.61457,126
5/4/201545.1045.7444.9245.51492,058
5/1/201544.6045.4744.4845.34400,427
4/30/201545.2546.3743.7444.63671,049
4/29/201546.7847.2046.2946.38247,726
4/28/201546.6747.3046.2746.95441,681
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!