Advertisement
U.S. markets closed

EMCOR Group, Inc. (EME)

NYSE - NYSE Delayed Price. Currency in USD
350.20-1.39 (-0.40%)
At close: 04:00PM EDT
362.81 +12.61 (+3.60%)
After hours: 08:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024351.96353.00348.69350.20350.20324,700
Mar 27, 2024353.30354.73350.15351.59351.59310,200
Mar 26, 2024347.87353.05347.55351.18351.18359,300
Mar 25, 2024347.11348.46344.02347.12347.12276,000
Mar 22, 2024346.95349.74345.21347.98347.98302,000
Mar 21, 2024336.24347.47336.12345.89345.89408,200
Mar 20, 2024334.82336.46332.60334.12334.12362,800
Mar 19, 2024330.00334.82328.02334.69334.69343,600
Mar 18, 2024330.46336.54329.49330.84330.84329,400
Mar 15, 2024324.92330.11324.92328.50328.501,105,000
Mar 14, 2024324.29327.47320.94326.72326.72425,200
Mar 13, 2024322.65326.50322.42323.86323.86445,900
Mar 12, 2024317.07323.69314.75323.23323.23499,400
Mar 11, 2024323.43323.50313.49316.41316.41584,300
Mar 08, 2024327.89330.88323.86325.01325.01423,900
Mar 07, 2024326.35328.01322.33325.84325.84799,600
Mar 06, 2024325.67330.26324.29325.73325.73611,000
Mar 05, 2024323.34329.21322.46324.66324.66596,400
Mar 04, 2024321.71329.14321.71323.77323.77535,800
Mar 01, 2024315.79321.16314.77319.99319.99695,700
Feb 29, 2024308.00318.20305.89313.52313.52964,200
Feb 28, 2024290.92307.99289.51305.45305.451,055,000
Feb 27, 2024275.00278.39272.29277.47277.471,125,800
Feb 26, 2024269.35276.26269.06274.88274.881,131,700
Feb 23, 2024260.64270.39260.63269.72269.72894,200
Feb 22, 2024254.62259.28254.09259.20259.20302,200
Feb 21, 2024250.74252.77248.61252.12252.12319,800
Feb 20, 2024250.20252.23248.31251.16251.16382,300
Feb 16, 2024252.61255.71252.22252.92252.92255,500
Feb 15, 2024250.00252.95247.24252.34252.34259,300
Feb 14, 2024245.04248.79243.99248.47248.47325,700
Feb 13, 2024239.19245.18238.94242.75242.75441,500
Feb 12, 2024245.30246.13243.51243.52243.52212,100
Feb 09, 2024241.73245.47241.03245.15245.15214,400
Feb 08, 2024239.26242.03239.26242.00242.00250,700
Feb 07, 2024238.38240.94237.64238.99238.99300,800
Feb 06, 2024233.63236.96232.92236.94236.94223,700
Feb 05, 2024233.45234.94229.75233.48233.48262,000
Feb 02, 2024232.71237.21231.34235.21235.21406,500
Feb 01, 2024229.26233.73228.30233.72233.72280,000
Jan 31, 2024230.96233.03226.99228.11228.11415,500
Jan 30, 2024226.51231.02226.51230.75230.75338,800
Jan 29, 2024223.54228.90220.62224.63224.63392,000
Jan 26, 2024220.94224.51220.53224.21224.21302,600
Jan 25, 2024222.46223.48220.45220.48220.48386,000
Jan 24, 2024223.17223.43219.07220.11220.11321,600
Jan 23, 2024224.58225.00219.88221.51221.51183,700
Jan 22, 2024219.94224.37218.42223.89223.89218,500
Jan 19, 2024224.55225.22217.22218.88218.88244,400
Jan 18, 2024220.32227.84220.15223.26223.26282,900
Jan 17, 2024218.76220.30217.85218.99218.99158,900
Jan 16, 2024217.26220.35217.08220.28220.28162,400
Jan 12, 2024222.63222.74218.94218.98218.98216,400
Jan 12, 20240.18 Dividend
Jan 11, 2024218.45221.45217.58221.20221.02235,100
Jan 10, 2024214.04218.66214.04218.57218.39296,400
Jan 09, 2024212.46215.40211.10214.22214.05243,600
Jan 08, 2024213.17214.31210.38213.83213.66232,100
Jan 05, 2024211.14212.79211.11212.45212.28526,800
Jan 04, 2024210.68212.12210.68211.13210.96572,800
Jan 03, 2024211.58212.03209.31210.52210.35284,600
Jan 02, 2024213.68215.22210.99212.78212.61226,900
Dec 29, 2023215.89217.68215.40215.43215.25221,100
Dec 28, 2023215.72216.93215.46216.22216.04185,500
Dec 27, 2023217.05218.80215.01216.20216.02176,700
Dec 26, 2023215.70217.87215.15216.51216.33133,200
Dec 22, 2023215.25217.26213.27216.01215.83386,000
Dec 21, 2023216.03216.77211.58214.02213.85321,800
Dec 20, 2023218.20218.77214.94214.97214.80258,600
Dec 19, 2023218.99221.03217.02218.20218.02543,100
Dec 18, 2023215.25217.92214.85216.77216.59260,300
Dec 15, 2023218.43220.66216.10216.64216.46868,400
Dec 14, 2023219.95221.84217.73218.62218.44337,500
Dec 13, 2023216.49217.69214.82217.45217.27387,000
Dec 12, 2023216.66219.28215.29216.73216.55212,700
Dec 11, 2023215.21216.54214.98216.17215.99154,900
Dec 08, 2023212.49215.23212.01214.73214.56197,500
Dec 07, 2023211.50213.89210.34212.44212.27235,400
Dec 06, 2023212.98214.70210.53211.89211.72257,300
Dec 05, 2023216.21216.21211.55211.77211.60354,900
Dec 04, 2023214.30217.24211.76216.79216.61273,800
Dec 01, 2023212.15215.31211.09214.32214.15197,200
Nov 30, 2023211.63213.63211.50212.52212.35241,100
Nov 29, 2023213.04214.23210.76211.41211.24270,600
Nov 28, 2023218.40219.93211.25211.64211.47329,100
Nov 27, 2023216.47220.93215.92219.34219.16362,500
Nov 24, 2023215.86216.81215.62216.50216.3244,400
Nov 22, 2023214.77216.49213.72216.26216.08154,100
Nov 21, 2023213.18216.15213.15213.86213.69297,300
Nov 20, 2023214.30214.30212.49213.64213.47191,800
Nov 17, 2023210.15215.38209.79214.67214.50277,900
Nov 16, 2023214.98216.61209.61209.71209.54357,400
Nov 15, 2023217.47218.72212.87214.76214.59446,200
Nov 14, 2023214.29218.81214.29217.59217.41194,900
Nov 13, 2023210.03212.14210.00211.50211.33167,100
Nov 10, 2023210.37211.20208.56210.68210.51272,700
Nov 09, 2023208.98210.19207.36209.09208.92182,800
Nov 08, 2023209.77211.65207.31207.58207.41227,000
Nov 07, 2023210.00210.00206.37208.59208.42287,500
Nov 06, 2023209.96211.52208.12210.79210.62271,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...