$43.81 +0.09 (%) Emcor Group Inc - NYSE

Dec. 19, 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
12/19/201443.6843.9342.8943.81978,377
12/18/201443.5643.8942.8143.72290,371
12/17/201441.5642.9741.2442.94359,909
12/16/201441.4642.8541.2441.50380,813
12/15/201442.5642.7841.4141.57361,020
12/12/201442.7043.3342.3542.36232,657
12/11/201443.2044.3242.9143.35206,519
12/10/201444.2644.4743.0943.12257,413
12/9/201443.0744.4943.0444.47281,994
12/8/201444.4744.7843.6143.61256,206
12/5/201444.0945.0044.0944.63291,458
12/4/201443.6444.1743.3644.09340,883
12/3/201443.1143.7743.0843.64281,858
12/2/201442.2943.3642.2943.00359,391
12/1/201443.3143.4642.3842.38301,107
11/28/201444.4144.4943.3143.35200,695
11/26/201444.5744.7944.4044.42214,236
11/25/201444.8445.1744.4044.60268,084
11/24/201444.7645.0844.5144.64228,385
11/21/201445.3445.7144.6344.74225,667
11/20/201443.8444.7843.8444.65186,643
11/19/201444.6944.9043.9244.18174,454
11/18/201444.5044.9144.4644.69379,419
11/17/201444.7044.8544.5344.53223,002
11/14/201444.7845.0844.5844.74209,702
11/13/201445.6645.8744.6144.83281,778
11/12/201444.8045.6444.8045.58177,601
11/11/201445.3445.5344.6845.15357,117
11/10/201445.3545.5444.8045.45252,637
11/7/201445.2345.5745.1845.29494,169
11/6/201444.6145.2844.5245.19416,222
11/5/201444.8044.9444.3444.55533,825
11/4/201443.9344.8043.9344.31404,624
11/3/201444.1144.5943.7744.20451,642
10/31/201443.2944.2042.8644.13672,571
10/30/201441.4242.7839.4342.69349,956
10/29/201441.5542.0041.0341.74382,985
10/28/201441.7841.9940.3041.56619,321
10/27/201442.0342.0341.4341.74427,689
10/24/201441.9042.3541.8842.22192,758
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center