Emcor Group Inc $46.49

down -0.17


23/4/2014 06:40 PM  |  NYSE : EME  
Industries : Materials & Construction / General Contractors
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EME historical data

Date Open High Low Close Volume
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
3/10/201445.9346.1645.7045.82412,221
3/7/201446.0046.1045.5345.90549,936
3/6/201445.8245.9845.2045.80574,050
3/5/201446.1446.2445.8145.85527,097
3/4/201446.2746.5246.0946.11797,771
3/3/201446.5146.5645.7445.89481,921
2/28/201446.0847.1045.8546.78361,159
2/27/201445.4846.2845.4645.93265,612
2/26/201445.2845.6845.0245.56535,623
2/25/201443.0045.7442.1444.85839,734
2/24/201443.4443.7743.4443.53451,011
2/21/201443.2143.4942.9243.44392,909
2/20/201442.5643.0242.4242.99322,541
2/19/201442.5542.9942.2342.50344,405
2/18/201441.8742.6141.7242.55247,410
2/14/201441.5041.9041.1841.82248,458
2/13/201441.1441.4440.8841.43364,169
2/12/201441.0341.6940.7941.46379,710
2/11/201441.1641.5240.5941.04351,944
2/10/201441.5641.7041.1541.22331,475
2/7/201440.6541.5740.4941.56396,282
2/6/201440.2640.6040.1940.44359,495
2/5/201441.0241.0240.1240.17486,652
2/4/201441.3641.7841.0941.21343,182
2/3/201442.5242.7840.9741.25438,528
1/31/201442.6243.0642.3942.51391,940
1/30/201443.3143.6942.8243.26767,971
1/29/201443.3843.7542.5442.95651,780
1/28/201443.7044.0243.3543.83512,194
1/27/201444.2544.3943.1343.75734,691
1/24/201444.2344.5743.7044.02899,295
1/23/201444.5244.8844.2844.62431,585
1/22/201444.6544.8844.2144.63321,833
1/21/201444.1944.5844.0044.58276,915
1/17/201443.6543.9043.5843.77204,220
1/16/201443.8043.9043.6243.81149,391
1/15/201443.6843.9843.5043.76272,192
1/14/201443.5143.8343.2443.47284,620
1/13/201443.1743.7043.1343.32460,113
1/10/201443.0643.5243.0043.41445,424
1/9/201442.2043.0242.0442.94401,659
1/8/201442.0642.2241.5541.91471,513
1/7/201441.9942.2241.7442.07303,614
1/6/201442.1142.1141.6441.76389,466
1/3/201441.8642.0441.7141.90218,630
1/2/201442.4242.4941.7041.86295,129
12/31/201342.2842.6142.1242.44248,420
12/30/201341.9542.3241.9542.20207,426
12/27/201341.8442.2841.7442.07220,273
12/26/201341.6842.1641.1741.94214,712
12/24/201341.7041.9841.3341.5967,795
12/23/201341.4841.7341.2041.53260,234
12/20/201340.4641.3540.4641.16629,842
12/19/201340.5240.5940.0040.31336,849
12/18/201340.0040.7839.7740.55759,530
12/17/201340.0240.1639.7940.11448,484
12/16/201339.8340.2839.8340.07531,943
12/13/201339.8240.0139.4739.73307,595
12/12/201339.8339.9139.5639.77305,594
12/11/201340.2540.8239.6039.83327,112
12/10/201339.8640.5639.8640.40588,400
12/9/201340.4540.5739.9740.04717,140
12/6/201340.3440.4139.9440.29798,857
12/5/201339.8640.1539.5439.75719,538
12/4/201338.9740.1538.9740.00514,807
12/3/201339.2539.4638.9339.27541,480
12/2/201339.6039.8839.2039.45420,075
11/29/201339.8639.9039.2939.73186,503
11/27/201339.4139.8039.3439.61307,994
Trading Center