Emcor Group Inc $40.93

down -1.14


31/7/2014 04:06 PM  |  NYSE : EME  
Industries : Materials & Construction / General Contractors
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EME historical data

Date Open High Low Close Volume
7/31/201441.8342.0440.9340.93457,773
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
6/3/201444.6245.4044.6245.26639,683
6/2/201444.5044.9244.2444.76301,096
5/30/201444.7244.7444.3744.52262,177
5/29/201445.0845.1644.2444.63190,923
5/28/201445.6745.6744.9045.02210,466
5/27/201445.3546.1545.3545.63282,251
5/23/201444.6645.1144.6044.99183,558
5/22/201444.8345.1444.4844.54283,261
5/21/201444.6845.0944.3244.64376,625
5/20/201445.1445.1444.2044.57411,728
5/19/201444.7545.3144.6745.28218,623
5/16/201444.2945.0344.2545.03322,812
5/15/201444.7344.9343.6144.39428,239
5/14/201446.3746.3744.8545.05293,077
5/13/201446.5146.5345.8646.34446,139
5/12/201445.5146.6245.4746.47255,093
5/9/201445.3045.5544.9645.43199,040
5/8/201445.3546.0945.1345.50276,056
5/7/201445.3745.7344.8145.34263,108
5/6/201445.3845.9045.0545.35345,983
5/5/201445.4545.6044.7745.57246,765
5/2/201445.7246.5945.6045.80192,172
5/1/201445.8546.2945.1545.67350,287
4/30/201445.4446.0644.9045.99443,006
4/29/201446.9547.8745.4645.71735,421
4/28/201445.3845.6344.6845.16391,624
4/25/201445.8245.9345.2145.28283,421
4/24/201446.9346.9345.7445.98305,016
4/23/201446.6046.8846.3346.49302,701
4/22/201445.9946.9545.4146.66379,132
4/21/201445.7145.7945.2545.78253,149
4/17/201444.7745.5044.6145.45245,698
4/16/201444.7944.9444.5144.87253,330
4/15/201443.9544.6643.5844.46396,585
4/14/201444.2444.6243.9544.02332,848
4/11/201443.6944.1943.4143.78322,307
4/10/201445.1245.2444.0044.13323,056
4/9/201444.7445.1044.4045.02506,890
4/8/201444.7045.0944.4844.53340,247
4/7/201446.4246.6544.6244.72333,662
4/4/201448.0048.0046.5046.58309,753
4/3/201447.6348.0047.6347.79239,277
4/2/201447.2347.6947.1047.64145,638
4/1/201446.9247.3046.5147.26308,607
3/31/201446.8046.9546.4246.79341,829
3/28/201446.3447.1546.3246.54159,125
3/27/201446.2846.4646.1346.38227,612
3/26/201447.4047.4046.3046.34317,173
3/25/201447.2847.6047.0547.07237,475
3/24/201447.6147.7646.6747.17311,660
3/21/201447.5247.8147.2847.55541,814
3/20/201445.7447.2745.6447.20422,563
3/19/201445.8046.2445.4245.79179,304
3/18/201445.2145.8444.8945.84338,022
3/17/201445.0445.4344.9845.05294,216
3/14/201445.0445.6044.8844.93342,141
3/13/201445.6045.6044.6245.22369,453
3/12/201445.2145.6145.0845.42376,805
3/11/201445.8545.9844.9445.42322,429
Trading Center