$41.90 0.00 (%) Emcor Group Inc - NYSE

Oct. 23, 2014 | 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
10/23/201441.5442.4241.3141.90415,585
10/22/201441.7842.0141.0141.06216,167
10/21/201441.3241.9041.0941.78435,326
10/20/201441.0741.3940.8040.99226,199
10/17/201441.5841.6540.9341.29380,078
10/16/201441.0442.0141.0341.04453,902
10/15/201440.2942.1439.9342.00655,560
10/14/201440.6341.7040.5440.78499,836
10/13/201440.1741.0739.8540.22462,667
10/10/201439.8440.5939.6339.96597,432
10/9/201441.1241.3539.9940.01553,838
10/8/201439.8641.2839.8641.27492,126
10/7/201439.5940.1639.5939.90526,722
10/6/201439.9140.3539.8239.88402,484
10/3/201439.5440.0839.2839.77394,426
10/2/201439.0739.2738.6839.13374,600
10/1/201439.8540.0039.0639.07461,922
9/30/201440.7440.9439.9639.96404,607
9/29/201440.3440.9440.3440.78293,222
9/26/201440.9541.2140.8240.84371,833
9/25/201441.7442.0740.9640.96380,645
9/24/201441.9842.3341.8641.94268,021
9/23/201442.2342.5342.0142.02340,121
9/22/201443.2343.2642.3142.38301,560
9/19/201444.0744.2143.4543.51593,998
9/18/201444.3444.3743.5944.08317,283
9/17/201443.8744.5343.7444.25237,094
9/16/201443.6444.1343.4643.90208,997
9/15/201443.9144.1643.4843.81167,632
9/12/201444.4844.5943.7443.96179,690
9/11/201443.8544.5643.8544.52323,940
9/10/201443.7844.3943.6344.18178,520
9/9/201443.9944.1643.5743.87211,302
9/8/201443.5744.3343.5744.07285,670
9/5/201443.4843.8743.1343.80328,730
9/4/201443.7044.1143.6143.69343,032
9/3/201443.5643.8043.3043.49329,333
9/2/201443.3443.7043.0943.31155,111
8/29/201443.2043.2842.8243.20139,002
8/28/201443.1243.4443.1043.23162,430
8/27/201443.0943.3042.9143.20221,497
8/26/201442.4543.1742.3143.12277,709
8/25/201441.9542.5141.8142.47221,826
8/22/201442.0842.1141.5541.69327,815
8/21/201442.1642.5241.7842.11247,609
8/20/201442.2842.4841.9142.12310,612
8/19/201442.4242.7042.2842.43159,068
8/18/201442.0642.7141.9142.46244,480
8/15/201442.5142.5541.2141.58278,689
8/14/201441.9942.3141.8342.11101,870
8/13/201441.5342.0141.3041.95176,003
8/12/201441.5341.9041.0641.26198,232
8/11/201441.3342.2441.2741.57201,624
8/8/201440.6541.3140.6541.08243,130
8/7/201441.5041.6840.5540.65156,549
8/6/201440.6241.8340.6241.43237,061
8/5/201440.6941.5240.6140.99186,540
8/4/201441.0941.1940.4540.99227,995
8/1/201440.7541.4440.4640.82318,223
7/31/201441.8342.0440.9340.93467,281
7/30/201442.6542.9541.5542.07369,697
7/29/201442.4443.3942.2942.32441,666
7/28/201443.0543.0742.2842.44317,616
7/25/201443.0543.3042.7143.08157,080
7/24/201443.9944.1643.4243.49180,562
7/23/201444.2644.3943.7644.03170,702
7/22/201444.1844.6844.1344.22178,711
7/21/201443.8944.4043.7444.05155,800
7/18/201443.7544.5543.7244.24216,489
7/17/201444.0744.6143.8543.87269,584
7/16/201444.3644.4343.7444.26217,040
7/15/201444.7144.8744.0044.09162,163
7/14/201444.6044.9244.5344.69212,452
7/11/201443.8644.2443.5344.10180,809
7/10/201444.0244.4943.6643.97208,196
7/9/201445.0345.2544.4844.62247,304
7/8/201444.6245.1844.3044.87250,476
7/7/201445.5545.5544.7044.78192,969
7/3/201445.0645.8445.0045.83117,484
7/2/201445.5145.7044.8444.88210,315
7/1/201444.6846.0444.6445.55277,624
6/30/201444.6844.7344.2244.53241,442
6/27/201443.9344.9743.9344.80375,866
6/26/201444.2144.3343.7244.30133,341
6/25/201443.9044.3243.9044.14206,741
6/24/201444.5345.4344.1744.19191,175
6/23/201445.3645.5244.4244.66239,508
6/20/201445.5345.5845.0645.19380,837
6/19/201445.3045.7745.2345.38179,327
6/18/201445.0945.4244.6945.33209,675
6/17/201444.8045.4944.5845.04258,810
6/16/201444.8644.9544.4044.82161,397
6/13/201445.4145.4144.9345.04174,364
6/12/201446.0146.0145.1245.30241,893
6/11/201446.5546.6246.0346.10161,845
6/10/201447.5647.7146.8646.89216,718
6/9/201446.8048.0046.8047.74320,072
6/6/201446.5647.0046.1946.83190,360
6/5/201445.2546.4145.1146.30289,539
6/4/201445.3045.7245.2145.29186,275
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center