UK markets closed

EMCOR Group, Inc. (EME)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
352.27+2.92 (+0.84%)
As of 02:52PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024345.59355.27345.62352.27352.27332,538
25 Apr 2024359.37361.28347.93349.35349.35826,200
24 Apr 2024341.62346.62335.77338.89338.89525,600
23 Apr 2024335.09341.32334.16338.08338.08399,600
22 Apr 2024330.30334.99328.78332.59332.59449,800
19 Apr 2024336.35337.86327.38328.63328.63686,600
18 Apr 2024341.34342.77334.75336.06336.06383,500
17 Apr 2024346.28346.28334.43339.20339.20483,400
16 Apr 2024346.76347.59343.37345.25345.25409,300
15 Apr 2024356.80358.00347.20347.27347.27352,800
15 Apr 20240.25 Dividend
12 Apr 2024352.00354.99350.41351.88351.63373,900
11 Apr 2024351.33354.82347.63352.40352.15370,300
10 Apr 2024347.17355.29345.15350.06349.81512,500
09 Apr 2024362.07364.67344.47351.90351.65397,300
08 Apr 2024364.97365.66360.92361.11360.85443,200
05 Apr 2024358.25367.79358.25365.02364.76375,600
04 Apr 2024364.23369.53356.94357.13356.88387,300
03 Apr 2024357.65365.87357.03362.41362.15486,400
02 Apr 2024352.00358.99351.31358.24357.99324,000
01 Apr 2024350.02355.51348.00354.87354.62304,100
28 Mar 2024351.96353.00348.69350.20349.95324,700
27 Mar 2024353.30354.73350.15351.59351.34310,200
26 Mar 2024347.87353.05347.55351.18350.93359,300
25 Mar 2024347.11348.46344.02347.12346.87276,000
22 Mar 2024346.95349.74345.21347.98347.73302,000
21 Mar 2024336.24347.47336.12345.89345.64408,200
20 Mar 2024334.82336.46332.60334.12333.88362,800
19 Mar 2024330.00334.82328.02334.69334.45343,600
18 Mar 2024330.46336.54329.49330.84330.60329,400
15 Mar 2024324.92330.11324.92328.50328.271,105,000
14 Mar 2024324.29327.47320.94326.72326.49425,200
13 Mar 2024322.65326.50322.42323.86323.63445,900
12 Mar 2024317.07323.69314.75323.23323.00499,400
11 Mar 2024323.43323.50313.49316.41316.19584,300
08 Mar 2024327.89330.88323.86325.01324.78423,900
07 Mar 2024326.35328.01322.33325.84325.61799,600
06 Mar 2024325.67330.26324.29325.73325.50611,000
05 Mar 2024323.34329.21322.46324.66324.43596,400
04 Mar 2024321.71329.14321.71323.77323.54535,800
01 Mar 2024315.79321.16314.77319.99319.76695,700
29 Feb 2024308.00318.20305.89313.52313.30964,200
28 Feb 2024290.92307.99289.51305.45305.231,055,000
27 Feb 2024275.00278.39272.29277.47277.271,125,800
26 Feb 2024269.35276.26269.06274.88274.681,131,700
23 Feb 2024260.64270.39260.63269.72269.53894,200
22 Feb 2024254.62259.28254.09259.20259.02302,200
21 Feb 2024250.74252.77248.61252.12251.94319,800
20 Feb 2024250.20252.23248.31251.16250.98382,300
16 Feb 2024252.61255.71252.22252.92252.74255,500
15 Feb 2024250.00252.95247.24252.34252.16259,300
14 Feb 2024245.04248.79243.99248.47248.29325,700
13 Feb 2024239.19245.18238.94242.75242.58441,500
12 Feb 2024245.30246.13243.51243.52243.35212,100
09 Feb 2024241.73245.47241.03245.15244.98214,400
08 Feb 2024239.26242.03239.26242.00241.83250,700
07 Feb 2024238.38240.94237.64238.99238.82300,800
06 Feb 2024233.63236.96232.92236.94236.77223,700
05 Feb 2024233.45234.94229.75233.48233.31262,000
02 Feb 2024232.71237.21231.34235.21235.04406,500
01 Feb 2024229.26233.73228.30233.72233.55280,000
31 Jan 2024230.96233.03226.99228.11227.95415,500
30 Jan 2024226.51231.02226.51230.75230.59338,800
29 Jan 2024223.54228.90220.62224.63224.47392,000
26 Jan 2024220.94224.51220.53224.21224.05302,600
25 Jan 2024222.46223.48220.45220.48220.32386,000
24 Jan 2024223.17223.43219.07220.11219.95321,600
23 Jan 2024224.58225.00219.88221.51221.35183,700
22 Jan 2024219.94224.37218.42223.89223.73218,500
19 Jan 2024224.55225.22217.22218.88218.72244,400
18 Jan 2024220.32227.84220.15223.26223.10282,900
17 Jan 2024218.76220.30217.85218.99218.83158,900
16 Jan 2024217.26220.35217.08220.28220.12162,400
12 Jan 2024222.63222.74218.94218.98218.82216,400
12 Jan 20240.18 Dividend
11 Jan 2024218.45221.45217.58221.20220.86235,100
10 Jan 2024214.04218.66214.04218.57218.24296,400
09 Jan 2024212.46215.40211.10214.22213.89243,600
08 Jan 2024213.17214.31210.38213.83213.50232,100
05 Jan 2024211.14212.79211.11212.45212.13526,800
04 Jan 2024210.68212.12210.68211.13210.81572,800
03 Jan 2024211.58212.03209.31210.52210.20284,600
02 Jan 2024213.68215.22210.99212.78212.46226,900
29 Dec 2023215.89217.68215.40215.43215.10221,100
28 Dec 2023215.72216.93215.46216.22215.89185,500
27 Dec 2023217.05218.80215.01216.20215.87176,700
26 Dec 2023215.70217.87215.15216.51216.18133,200
22 Dec 2023215.25217.26213.27216.01215.68386,000
21 Dec 2023216.03216.77211.58214.02213.69321,800
20 Dec 2023218.20218.77214.94214.97214.64258,600
19 Dec 2023218.99221.03217.02218.20217.87543,100
18 Dec 2023215.25217.92214.85216.77216.44260,300
15 Dec 2023218.43220.66216.10216.64216.31868,400
14 Dec 2023219.95221.84217.73218.62218.29337,500
13 Dec 2023216.49217.69214.82217.45217.12387,000
12 Dec 2023216.66219.28215.29216.73216.40212,700
11 Dec 2023215.21216.54214.98216.17215.84154,900
08 Dec 2023212.49215.23212.01214.73214.40197,500
07 Dec 2023211.50213.89210.34212.44212.12235,400
06 Dec 2023212.98214.70210.53211.89211.57257,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...