$58.94 -0.31 (%) Emcor Group Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 12:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EME historical data

Date Open High Low Close Volume
9/28/201658.5459.3058.2359.25309,311
9/27/201657.2658.5657.0158.43395,944
9/26/201657.3857.9257.0757.30158,286
9/23/201658.6058.8457.5757.64217,570
9/22/201658.1358.7858.0158.71272,168
9/21/201657.2457.8156.7657.74201,772
9/20/201657.0257.2156.5556.81330,477
9/19/201656.7057.1856.2956.62467,508
9/16/201656.3156.4855.8256.25500,107
9/15/201655.0756.2355.0156.23296,540
9/14/201655.3655.5954.8954.92266,893
9/13/201655.7556.0155.1955.38279,624
9/12/201655.5056.4555.2556.17224,348
9/9/201657.4057.6755.7355.75272,058
9/8/201658.3258.5057.8257.96301,382
9/7/201657.5958.1257.2958.10342,918
9/6/201658.2958.4857.3557.67266,343
9/2/201657.9058.0257.4657.95222,888
9/1/201657.3157.5956.3557.46292,241
8/31/201657.2957.3856.5357.26378,045
8/30/201657.2557.5057.1657.46233,493
8/29/201657.2357.5657.0057.37296,194
8/26/201657.6858.0656.7357.01345,451
8/25/201657.0057.4556.9657.44478,521
8/24/201657.4457.6357.0257.17366,493
8/23/201657.4857.6157.2257.44420,436
8/22/201656.5257.2556.2357.14332,619
8/19/201656.8056.8356.2956.67207,224
8/18/201656.4156.9356.2856.89185,356
8/17/201657.0557.0556.2656.41299,869
8/16/201657.2457.5556.9057.07342,945
8/15/201656.7757.3956.3157.28181,062
8/12/201656.4456.8156.1956.78276,804
8/11/201656.6756.7756.3556.39232,386
8/10/201656.6756.6756.1056.47223,644
8/9/201656.5057.0456.2256.64173,390
8/8/201656.4456.7655.9956.44264,154
8/5/201655.5456.9055.5056.55331,998
8/4/201655.8655.8655.1355.32256,317
8/3/201655.3955.9555.1755.87372,731
8/2/201655.5755.7855.1055.50579,561
8/1/201655.6455.8455.1455.47362,337
7/29/201656.2256.8755.5955.70765,901
7/28/201653.1656.4353.1655.961,225,565
7/27/201652.0552.6052.0552.54379,691
7/26/201651.3452.1451.1352.08403,007
7/25/201651.1351.4951.0951.33296,518
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center