Indicators

Emcor Group (NY: EME )

388.66 -6.93 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	124.36	124.78	122.98	124.56	256,752	+0.80(+0.65%)
May 27, 2021	123.44	124.07	121.94	123.76	257,513	+1.94(+1.59%)
May 26, 2021	119.98	122.02	119.90	121.83	189,430	+2.01(+1.68%)
May 25, 2021	121.25	122.19	119.76	119.81	179,064	-1.60(-1.32%)
May 24, 2021	120.96	122.21	120.25	121.41	136,150	+0.96(+0.80%)
May 21, 2021	121.79	122.37	120.18	120.45	180,603	+0.16(+0.13%)
May 20, 2021	119.99	120.69	118.87	120.30	204,082	+0.35(+0.29%)
May 19, 2021	118.62	120.18	117.58	119.95	247,293	-0.45(-0.37%)
May 18, 2021	123.56	124.05	120.28	120.39	179,301	-3.27(-2.64%)
May 17, 2021	121.98	123.79	121.23	123.66	149,002	+0.41(+0.34%)
May 14, 2021	122.38	123.33	120.62	123.25	214,552	+1.58(+1.30%)
May 13, 2021	117.75	122.60	117.18	121.67	312,663	+3.62(+3.06%)
May 12, 2021	122.25	123.42	117.88	118.05	270,399	-4.59(-3.74%)
May 11, 2021	121.03	123.31	120.55	122.65	238,808	-0.19(-0.15%)
May 10, 2021	124.05	125.77	122.73	122.83	207,462	-0.94(-0.76%)
May 07, 2021	121.80	124.27	120.54	123.77	176,498	+1.20(+0.97%)
May 06, 2021	121.81	123.00	120.79	122.58	235,024	+1.73(+1.43%)
May 05, 2021	119.96	121.01	118.01	120.85	389,985	+1.62(+1.36%)
May 04, 2021	118.64	119.55	117.92	119.23	585,786	+0.19(+0.16%)

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.