New Zealand markets closed

EMCOR Group, Inc. (EME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
377.20-12.94 (-3.32%)
At close: 04:00PM EDT
378.05 +0.85 (+0.23%)
After hours: 07:59PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024386.02386.53375.00377.20377.20336,900
13 Jun 2024382.41390.16379.31390.14390.14345,300
12 Jun 2024380.00387.56380.00382.60382.60371,700
11 Jun 2024379.03381.44373.79374.90374.90415,400
10 Jun 2024373.62380.35373.62379.03379.03379,400
07 Jun 2024378.66383.40375.69376.00376.00335,300
06 Jun 2024377.37377.67370.97374.25374.25469,800
05 Jun 2024370.43380.20368.89378.14378.14530,600
04 Jun 2024371.17372.51360.30368.89368.89794,600
03 Jun 2024391.00391.64366.36373.10373.101,102,200
31 May 2024395.59400.97379.57388.66388.664,335,700
30 May 2024394.36399.61394.13395.59395.59403,200
29 May 2024391.90397.21390.10393.90393.90443,100
28 May 2024400.54401.98392.51393.68393.68506,800
24 May 2024390.30400.57390.30398.69398.69376,400
23 May 2024393.25396.87388.40390.10390.10541,800
22 May 2024388.90392.61384.59388.50388.50444,500
21 May 2024382.52388.72381.06388.24388.24466,700
20 May 2024379.22386.49379.22383.83383.83267,000
17 May 2024378.21380.15375.63378.37378.37257,900
16 May 2024385.25385.77375.20375.59375.59325,100
15 May 2024377.10385.90377.10385.60385.60389,800
14 May 2024373.56375.20366.24374.26374.26309,800
13 May 2024380.77382.01371.63373.56373.56297,400
10 May 2024384.61385.37379.24380.28380.28287,200
09 May 2024379.79383.98378.64382.28382.28286,100
08 May 2024375.00380.00372.43379.43379.43357,800
07 May 2024371.50377.80370.00375.39375.39474,700
06 May 2024367.52376.70367.52371.97371.97437,500
03 May 2024360.00365.11359.74363.77363.77331,000
02 May 2024356.48357.31348.65356.29356.29398,500
01 May 2024359.75362.06353.93355.24355.24393,100
30 Apr 2024362.84366.58356.50357.17357.17494,700
29 Apr 2024354.01365.25352.89363.65363.65714,900
26 Apr 2024345.59355.27345.48354.02354.02609,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...