$45.66 +0.65 (%) Emcor Group Inc - NYSE

May. 27, 2015 | 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
5/27/201544.9645.7044.5645.66218,975
5/26/201545.1345.3644.6145.01181,731
5/22/201546.1946.3945.4145.49120,559
5/21/201546.4246.6346.0846.40122,728
5/20/201546.1146.5445.6746.39209,412
5/19/201546.0446.3745.4445.96200,083
5/18/201545.7246.2845.4746.16167,518
5/15/201546.2346.4545.6745.83161,744
5/14/201545.9646.3745.7346.28129,809
5/13/201545.3745.6244.9945.60164,065
5/12/201545.3445.5344.6745.18195,419
5/11/201545.4145.8645.2145.68176,152
5/8/201545.9646.0545.4045.52258,818
5/7/201545.8745.8745.4345.57393,983
5/6/201545.8145.9245.4245.91327,494
5/5/201545.4246.0545.4245.61457,126
5/4/201545.1045.7444.9245.51492,058
5/1/201544.6045.4744.4845.34400,427
4/30/201545.2546.3743.7444.63671,049
4/29/201546.7847.2046.2946.38247,726
4/28/201546.6747.3046.2746.95441,681
4/27/201546.9147.2046.3746.69275,931
4/24/201546.7646.8246.2746.46131,528
4/23/201546.2246.7246.0046.58165,943
4/22/201546.4746.4845.8946.28205,092
4/21/201546.8546.9746.3246.39285,829
4/20/201546.2646.9746.2646.50459,780
4/17/201546.5246.6645.9446.08222,006
4/16/201547.5047.5046.8746.87334,072
4/15/201546.7547.7446.5047.53401,654
4/14/201546.3746.6446.0046.42317,397
4/13/201546.5346.6446.2646.28258,287
4/10/201546.1946.5446.1946.36226,802
4/9/201546.8647.0145.7946.14319,299
4/8/201546.6947.1746.5046.80366,149
4/7/201546.3446.6646.1746.46324,942
4/6/201546.2946.7646.2646.47519,272
4/2/201546.4847.3946.4846.63238,966
4/1/201546.5946.8046.1546.46460,508
3/31/201546.8046.9646.2446.471,035,409
3/30/201546.0947.2046.0846.90752,384
3/27/201546.0746.1045.2145.64479,649
3/26/201545.8546.4045.3546.06325,472
3/25/201546.5446.6745.8445.88277,554
3/24/201546.7446.8146.0646.59390,590
3/23/201546.7546.8545.9946.76498,196
3/20/201545.5346.8545.3246.651,028,973
3/19/201545.0145.4744.7745.18496,550
3/18/201544.7245.3844.4945.25444,058
3/17/201543.9145.1843.5944.92490,518
3/16/201544.6944.9244.1944.20313,227
3/13/201545.0545.1843.9344.63246,901
3/12/201544.5245.1744.4045.10381,767
3/11/201543.8444.4343.6744.10270,021
3/10/201544.2344.2543.4943.69319,673
3/9/201544.5144.9444.3944.74256,382
3/6/201543.5244.4143.5244.29365,243
3/5/201544.2944.5843.6443.91370,246
3/4/201544.2444.4943.9544.21333,270
3/3/201544.3044.7444.2344.49294,953
3/2/201544.0744.9943.8844.58239,694
2/27/201543.2244.3243.1244.03296,720
2/26/201542.9644.1541.7743.52481,316
2/25/201544.3744.5143.8044.20175,022
2/24/201544.2244.7944.0144.30213,291
2/23/201543.9544.0643.2844.04158,115
2/20/201544.0744.3543.7744.26163,177
2/19/201543.8344.3243.7144.21242,568
2/18/201543.7244.4543.6544.21214,442
2/17/201543.6144.0043.2443.96216,795
2/13/201543.2343.7342.9743.70224,261
2/12/201543.1343.4942.7343.09161,194
2/11/201542.8343.1742.3942.65212,820
2/10/201543.5643.5642.5342.98182,866
2/9/201543.6944.0143.0243.16214,402
2/6/201543.6544.2743.4343.70215,593
2/5/201542.4443.6842.2743.51282,130
2/4/201541.9842.3241.7642.01195,474
2/3/201541.7142.4441.7042.35255,504
2/2/201540.4041.3940.0941.34279,273
1/30/201541.5341.5540.2540.36370,317
1/29/201540.7442.0440.5541.94361,545
1/28/201541.7641.9340.3840.56218,615
1/27/201541.2242.0340.9341.70187,325
1/26/201541.6542.0740.9741.85169,057
1/23/201541.3241.8940.9241.68261,798
1/22/201540.6841.5740.0941.43287,627
1/21/201539.8340.5039.8340.30350,878
1/20/201541.2141.5639.8939.96431,029
1/16/201539.9441.2439.9441.23287,699
1/15/201541.0641.1540.0740.17352,873
1/14/201540.6741.1640.4540.85196,878
1/13/201541.4742.4040.6141.30341,339
1/12/201541.6341.7140.6541.01343,826
1/9/201542.6742.7041.6541.68201,480
1/8/201542.4342.9542.4142.70265,913
1/7/201542.4542.8441.9142.04252,809
1/6/201542.7542.8641.7242.06256,956
1/5/201543.4543.4542.3042.52287,640
1/2/201544.5944.8143.1643.85271,527
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center