EMCOR GROUP $39.61

down -0.23


24/5/2013 04:24 PM  |  NYSE : EME  |  Industries : Construction / Building Equipment Contractors
Type:

EME historical data

Date Open High Low Close Volume
5/24/2013 39.52 39.78 38.90 39.61 1443
5/23/2013 39.14 39.84 39.07 39.84 1937
5/22/2013 40.88 40.92 39.32 39.56 3181
5/21/2013 41.10 41.10 40.55 40.84 2676
5/20/2013 40.67 41.42 40.54 41.09 3134
5/17/2013 40.22 40.76 40.05 40.75 3496
5/16/2013 40.21 40.21 39.76 39.89 2032
5/15/2013 39.56 40.37 39.20 40.32 4106
5/14/2013 38.89 39.75 38.89 39.75 2245
5/13/2013 39.19 39.50 38.86 38.95 2514
5/10/2013 38.94 39.21 38.54 39.10 2448
5/9/2013 39.18 39.55 38.76 38.86 2440
5/8/2013 38.51 39.19 38.41 39.19 3593
5/7/2013 38.16 38.59 38.01 38.59 3566
5/6/2013 37.32 38.15 37.12 38.09 2896
5/3/2013 37.10 38.16 37.03 37.33 2760
5/2/2013 36.29 37.27 36.24 36.79 3673
5/1/2013 37.31 37.36 35.58 36.10 9273
4/30/2013 37.81 37.96 37.24 37.40 3674
4/29/2013 38.13 38.33 37.74 37.80 3993
4/26/2013 38.37 38.62 37.91 38.04 4496
4/25/2013 39.11 39.37 38.30 38.58 4578
4/24/2013 38.52 39.20 38.39 39.18 3618
4/23/2013 38.38 38.78 37.99 38.52 1886
4/22/2013 37.98 38.39 37.11 38.21 2475
4/19/2013 37.35 38.20 37.26 37.98 3215
4/18/2013 37.78 37.85 37.19 37.31 2522
4/17/2013 37.95 38.05 37.12 37.63 2769
4/16/2013 37.89 38.40 37.81 38.32 2841
4/15/2013 38.77 38.81 37.54 37.54 5534
4/12/2013 39.81 39.88 39.17 39.27 2415
4/11/2013 39.80 40.14 39.48 40.06 1637
4/10/2013 39.46 40.03 39.36 39.93 2600
4/9/2013 39.68 39.68 39.16 39.34 1948
4/8/2013 39.22 39.61 39.04 39.59 2189
4/5/2013 38.37 39.13 38.05 39.12 3925
4/4/2013 38.85 39.20 38.73 39.03 4907
4/3/2013 40.72 40.81 38.76 38.76 5501
4/2/2013 41.45 41.69 40.50 40.58 3318
4/1/2013 42.26 42.34 41.17 41.32 3196
3/28/2013 42.56 42.69 42.17 42.39 2802
3/27/2013 41.93 42.42 41.71 42.37 2818
3/26/2013 42.16 42.35 42.03 42.15 5816
3/25/2013 41.97 42.22 41.69 41.98 5605
3/22/2013 41.40 41.88 41.30 41.58 3051
3/21/2013 41.21 41.51 41.12 41.27 3542
3/20/2013 41.15 41.48 41.03 41.42 3371
3/19/2013 41.00 41.25 40.58 40.94 5027
3/18/2013 40.58 40.95 40.40 40.80 3577
3/15/2013 40.34 41.12 40.32 41.09 9823
3/14/2013 39.40 40.21 39.14 40.21 5260
3/13/2013 39.13 39.44 39.00 39.33 4244
3/12/2013 39.25 39.51 39.09 39.09 1471
3/11/2013 39.49 39.51 38.89 39.23 3569
3/8/2013 39.63 39.80 39.21 39.58 1792
3/7/2013 38.84 39.24 38.76 39.22 2104
3/6/2013 38.77 39.02 38.63 38.81 2156
3/5/2013 38.57 39.04 38.49 38.71 3847
3/4/2013 38.17 38.49 37.81 38.36 2536
3/1/2013 38.22 38.67 37.63 38.37 2302
2/28/2013 39.07 39.33 38.55 38.57 4150
2/27/2013 37.90 39.69 37.90 38.93 8684
2/26/2013 36.95 38.23 35.26 37.85 7888
2/25/2013 38.52 38.56 37.26 37.26 3340
2/22/2013 38.14 38.47 37.75 38.42 2355
2/21/2013 37.91 38.31 37.66 37.88 2535
2/20/2013 39.30 39.53 38.01 38.01 6662
2/19/2013 38.42 39.24 38.30 39.24 5276
2/15/2013 38.76 39.91 38.05 38.37 2764
2/14/2013 38.04 38.54 37.99 38.38 1667
2/13/2013 37.94 38.33 37.75 38.05 1954
2/12/2013 37.47 37.98 37.47 37.80 2052
2/11/2013 37.49 37.66 37.32 37.41 2732
2/8/2013 37.30 37.60 37.22 37.46 3146
2/7/2013 36.98 37.27 36.91 37.25 2817
2/6/2013 36.67 36.91 36.40 36.90 4311
2/5/2013 36.69 37.05 36.63 36.78 2396
2/4/2013 36.47 36.59 36.22 36.48 3982
2/1/2013 36.55 36.87 36.51 36.63 2058
1/31/2013 36.79 36.94 36.30 36.33 3107
1/30/2013 37.10 37.15 36.52 36.67 3825
1/29/2013 36.74 37.17 36.74 37.13 4691
1/28/2013 35.85 36.76 35.76 36.67 5338
1/25/2013 35.68 35.78 35.43 35.67 2409
1/24/2013 35.57 35.91 35.37 35.58 6366
1/23/2013 35.93 35.93 35.34 35.46 4298
1/22/2013 35.37 35.93 35.20 35.90 2395
1/18/2013 35.37 35.48 35.24 35.43 2808
1/17/2013 35.04 35.49 35.04 35.33 3358
1/16/2013 35.01 35.01 34.61 34.87 2155
1/15/2013 34.53 35.09 34.42 35.06 1919
1/14/2013 35.01 35.05 34.51 34.70 3422
1/11/2013 35.29 35.30 34.86 35.05 2159
1/10/2013 35.48 35.48 34.96 35.23 1534
1/9/2013 34.98 35.40 34.83 35.24 2122
1/8/2013 35.01 35.20 34.53 34.84 2798
1/7/2013 35.01 35.25 34.94 35.09 3124
1/4/2013 35.20 35.41 35.06 35.20 1793
1/3/2013 35.01 35.37 34.85 35.00 2955
1/2/2013 35.35 35.46 34.56 35.02 7547
Marketplace
Trading Center