$69.74 0.00 (%) Emcor Group Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EME historical data

Date Open High Low Close Volume
12/5/201669.3869.8168.8569.74505,559
12/2/201668.9469.4368.1468.67545,616
12/1/201669.9770.2768.4969.09432,344
11/30/201671.4771.6969.3669.37451,614
11/29/201670.6871.6170.5871.02590,591
11/28/201671.7272.1470.2770.61744,993
11/25/201671.7572.0271.3871.80129,234
11/23/201670.5071.6070.5071.56570,013
11/22/201669.7270.5669.4770.48551,144
11/21/201670.3870.6869.1569.72565,919
11/18/201670.6470.6569.7269.87553,249
11/17/201670.8271.2370.2270.48470,264
11/16/201669.9070.5969.6370.45407,489
11/15/201670.2570.4868.9670.24591,682
11/14/201668.1370.1267.6770.06503,143
11/11/201666.0567.7565.9267.34633,477
11/10/201666.0066.7365.2866.09771,135
11/9/201661.8765.9961.2965.08783,236
11/8/201661.0661.7160.6061.22364,745
11/7/201661.1461.3560.7561.09499,685
11/4/201660.2760.6059.6159.93454,454
11/3/201659.8260.8159.5360.28419,167
11/2/201659.4860.1759.4859.60395,315
11/1/201660.7160.7859.2059.52531,002
10/31/201660.5760.7360.0960.46698,460
10/28/201660.1261.1660.1260.58807,546
10/27/201658.0160.4758.0159.751,391,105
10/26/201655.8156.2955.4956.26279,178
10/25/201656.3056.4955.9056.21257,581
10/24/201656.9357.3456.3356.40229,705
10/21/201655.5156.3455.1056.12240,281
10/20/201656.5356.7456.0256.04301,262
10/19/201657.4757.4756.7656.90246,709
10/18/201657.7557.8657.1657.21342,221
10/17/201657.3157.5456.9056.98404,246
10/14/201658.2158.3457.2557.28380,923
10/13/201657.2758.0556.8757.82320,822
10/12/201657.3158.0357.2857.92495,054
10/11/201658.9859.3856.5857.38816,604
10/10/201659.3159.9459.0159.22589,540
10/7/201659.8959.9158.5659.00456,257
10/6/201660.1160.3359.2959.90366,615
10/5/201659.6860.5659.3360.36851,221
10/4/201659.8960.5559.0159.26362,379
10/3/201659.4759.9258.8059.66481,023
9/30/201659.6160.3359.1759.62447,761
9/29/201659.0659.7658.7559.31407,419
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center