Indicators

Emcor Group (NY: EME )

427.09 -2.21 (-0.51%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	62.88	63.61	62.08	62.43	433,752	-1.76(-2.74%)
May 28, 2020	68.50	68.56	63.76	64.19	488,564	-3.44(-5.08%)
May 27, 2020	65.71	68.11	65.48	67.63	352,174	+3.55(+5.53%)
May 26, 2020	63.75	64.43	63.12	64.08	411,595	+3.11(+5.11%)
May 22, 2020	62.48	62.70	60.47	60.97	347,632	-1.58(-2.53%)
May 21, 2020	60.87	63.11	60.87	62.55	461,712	+1.68(+2.76%)
May 20, 2020	61.82	63.27	60.53	60.87	526,801	+0.40(+0.67%)
May 19, 2020	60.54	61.36	60.42	60.46	370,265	-0.40(-0.66%)
May 18, 2020	58.50	61.49	58.50	60.87	653,207	+4.87(+8.70%)
May 15, 2020	55.14	56.44	54.26	55.99	1,044,324	+0.58(+1.05%)
May 14, 2020	53.59	55.48	52.01	55.41	514,293	+0.48(+0.88%)
May 13, 2020	54.78	55.06	53.70	54.93	680,311	-0.46(-0.83%)
May 12, 2020	58.55	58.56	55.25	55.40	555,711	-2.90(-4.97%)
May 11, 2020	60.53	60.53	58.24	58.29	568,744	-3.13(-5.10%)
May 08, 2020	60.35	61.58	59.82	61.43	245,226	+2.45(+4.15%)
May 07, 2020	58.15	59.30	57.75	58.98	234,432	+1.85(+3.23%)
May 06, 2020	59.03	59.25	57.08	57.13	307,362	-1.86(-3.15%)
May 05, 2020	59.52	60.56	58.84	58.99	429,904	+0.56(+0.96%)
May 04, 2020	57.36	58.98	56.87	58.43	496,419	-0.15(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.