Indicators

Emcor Group (NY: EME )

374.90 -4.13 (-1.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	62.92	63.65	62.12	62.47	433,464	-1.76(-2.74%)
May 28, 2020	68.55	68.60	63.81	64.23	488,239	-3.44(-5.08%)
May 27, 2020	65.75	68.15	65.53	67.67	351,940	+3.55(+5.53%)
May 26, 2020	63.79	64.48	63.16	64.12	411,322	+3.12(+5.11%)
May 22, 2020	62.52	62.75	60.51	61.01	347,402	-1.58(-2.53%)
May 21, 2020	60.91	63.15	60.91	62.59	461,405	+1.68(+2.76%)
May 20, 2020	61.86	63.31	60.57	60.91	526,452	+0.40(+0.67%)
May 19, 2020	60.58	61.40	60.47	60.50	370,019	-0.40(-0.66%)
May 18, 2020	58.54	61.53	58.54	60.91	652,774	+4.88(+8.70%)
May 15, 2020	55.18	56.47	54.29	56.03	1,043,630	+0.58(+1.05%)
May 14, 2020	53.62	55.52	52.05	55.45	513,951	+0.48(+0.88%)
May 13, 2020	54.81	55.10	53.73	54.97	679,859	-0.46(-0.83%)
May 12, 2020	58.59	58.60	55.29	55.43	555,342	-2.90(-4.97%)
May 11, 2020	60.57	60.57	58.28	58.33	568,367	-3.14(-5.10%)
May 08, 2020	60.39	61.62	59.86	61.47	245,063	+2.45(+4.15%)
May 07, 2020	58.18	59.34	57.79	59.02	234,277	+1.85(+3.23%)
May 06, 2020	59.07	59.29	57.11	57.17	307,158	-1.86(-3.15%)
May 05, 2020	59.56	60.60	58.88	59.03	429,618	+0.56(+0.96%)
May 04, 2020	57.40	59.02	56.91	58.47	496,090	-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.