EMCOR Group, Inc. (EME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 382.96 | 383.12 | 364.28 | 381.27 | 381.27 | 880,100 |
| 20 Jun 2024 | 385.68 | 391.62 | 382.03 | 385.91 | 385.91 | 488,600 |
| 18 Jun 2024 | 382.54 | 388.00 | 377.09 | 385.68 | 385.68 | 352,600 |
| 17 Jun 2024 | 377.20 | 386.68 | 376.31 | 383.03 | 383.03 | 399,800 |
| 14 Jun 2024 | 386.02 | 386.53 | 375.00 | 377.20 | 377.20 | 336,900 |
| 13 Jun 2024 | 382.41 | 390.16 | 379.31 | 390.14 | 390.14 | 345,300 |
| 12 Jun 2024 | 380.00 | 387.56 | 380.00 | 382.60 | 382.60 | 371,700 |
| 11 Jun 2024 | 379.03 | 381.44 | 373.79 | 374.90 | 374.90 | 415,400 |
| 10 Jun 2024 | 373.62 | 380.35 | 373.62 | 379.03 | 379.03 | 379,400 |
| 07 Jun 2024 | 378.66 | 383.40 | 375.69 | 376.00 | 376.00 | 335,300 |
| 06 Jun 2024 | 377.37 | 377.67 | 370.97 | 374.25 | 374.25 | 469,800 |
| 05 Jun 2024 | 370.43 | 380.20 | 368.89 | 378.14 | 378.14 | 530,600 |
| 04 Jun 2024 | 371.17 | 372.51 | 360.30 | 368.89 | 368.89 | 794,600 |
| 03 Jun 2024 | 391.00 | 391.64 | 366.36 | 373.10 | 373.10 | 1,102,200 |
| 31 May 2024 | 395.59 | 400.97 | 379.57 | 388.66 | 388.66 | 4,335,700 |
| 30 May 2024 | 394.36 | 399.61 | 394.13 | 395.59 | 395.59 | 403,200 |
| 29 May 2024 | 391.90 | 397.21 | 390.10 | 393.90 | 393.90 | 443,100 |
| 28 May 2024 | 400.54 | 401.98 | 392.51 | 393.68 | 393.68 | 506,800 |
| 24 May 2024 | 390.30 | 400.57 | 390.30 | 398.69 | 398.69 | 376,400 |
| 23 May 2024 | 393.25 | 396.87 | 388.40 | 390.10 | 390.10 | 541,800 |
| 22 May 2024 | 388.90 | 392.61 | 384.59 | 388.50 | 388.50 | 444,500 |
| 21 May 2024 | 382.52 | 388.72 | 381.06 | 388.24 | 388.24 | 466,700 |
| 20 May 2024 | 379.22 | 386.49 | 379.22 | 383.83 | 383.83 | 267,000 |
| 17 May 2024 | 378.21 | 380.15 | 375.63 | 378.37 | 378.37 | 257,900 |
| 16 May 2024 | 385.25 | 385.77 | 375.20 | 375.59 | 375.59 | 325,100 |
| 15 May 2024 | 377.10 | 385.90 | 377.10 | 385.60 | 385.60 | 389,800 |
| 14 May 2024 | 373.56 | 375.20 | 366.24 | 374.26 | 374.26 | 309,800 |
| 13 May 2024 | 380.77 | 382.01 | 371.63 | 373.56 | 373.56 | 297,400 |
| 10 May 2024 | 384.61 | 385.37 | 379.24 | 380.28 | 380.28 | 287,200 |
| 09 May 2024 | 379.79 | 383.98 | 378.64 | 382.28 | 382.28 | 286,100 |
| 08 May 2024 | 375.00 | 380.00 | 372.43 | 379.43 | 379.43 | 357,800 |
| 07 May 2024 | 371.50 | 377.80 | 370.00 | 375.39 | 375.39 | 474,700 |
| 06 May 2024 | 367.52 | 376.70 | 367.52 | 371.97 | 371.97 | 437,500 |
| 03 May 2024 | 360.00 | 365.11 | 359.74 | 363.77 | 363.77 | 331,000 |
| 02 May 2024 | 356.48 | 357.31 | 348.65 | 356.29 | 356.29 | 398,500 |
| 01 May 2024 | 359.75 | 362.06 | 353.93 | 355.24 | 355.24 | 393,100 |
| 30 Apr 2024 | 362.84 | 366.58 | 356.50 | 357.17 | 357.17 | 494,700 |
| 29 Apr 2024 | 354.01 | 365.25 | 352.89 | 363.65 | 363.65 | 714,900 |
| 26 Apr 2024 | 345.59 | 355.27 | 345.48 | 354.02 | 354.02 | 609,300 |
| 25 Apr 2024 | 359.37 | 361.28 | 347.93 | 349.35 | 349.35 | 826,200 |
| 24 Apr 2024 | 341.62 | 346.62 | 335.77 | 338.89 | 338.89 | 525,600 |
| 23 Apr 2024 | 335.09 | 341.32 | 334.16 | 338.08 | 338.08 | 399,600 |
| 22 Apr 2024 | 330.30 | 334.99 | 328.78 | 332.59 | 332.59 | 449,800 |
| 19 Apr 2024 | 336.35 | 337.86 | 327.38 | 328.63 | 328.63 | 686,600 |
| 18 Apr 2024 | 341.34 | 342.77 | 334.75 | 336.06 | 336.06 | 383,500 |
| 17 Apr 2024 | 346.28 | 346.28 | 334.43 | 339.20 | 339.20 | 483,400 |
| 16 Apr 2024 | 346.76 | 347.59 | 343.37 | 345.25 | 345.25 | 409,300 |
| 15 Apr 2024 | 356.80 | 358.00 | 347.20 | 347.27 | 347.27 | 352,800 |
| 15 Apr 2024 | 0.25 Dividend | |||||
| 12 Apr 2024 | 352.00 | 354.99 | 350.41 | 351.88 | 351.63 | 373,900 |
| 11 Apr 2024 | 351.33 | 354.82 | 347.63 | 352.40 | 352.15 | 370,300 |
| 10 Apr 2024 | 347.17 | 355.29 | 345.15 | 350.06 | 349.81 | 512,500 |
| 09 Apr 2024 | 362.07 | 364.67 | 344.47 | 351.90 | 351.65 | 397,300 |
| 08 Apr 2024 | 364.97 | 365.66 | 360.92 | 361.11 | 360.85 | 443,200 |
| 05 Apr 2024 | 358.25 | 367.79 | 358.25 | 365.02 | 364.76 | 375,600 |
| 04 Apr 2024 | 364.23 | 369.53 | 356.94 | 357.13 | 356.88 | 387,300 |
| 03 Apr 2024 | 357.65 | 365.87 | 357.03 | 362.41 | 362.15 | 486,400 |
| 02 Apr 2024 | 352.00 | 358.99 | 351.31 | 358.24 | 357.99 | 324,000 |
| 01 Apr 2024 | 350.02 | 355.51 | 348.00 | 354.87 | 354.62 | 304,100 |
| 28 Mar 2024 | 351.96 | 353.00 | 348.69 | 350.20 | 349.95 | 324,700 |
| 27 Mar 2024 | 353.30 | 354.73 | 350.15 | 351.59 | 351.34 | 310,200 |
| 26 Mar 2024 | 347.87 | 353.05 | 347.55 | 351.18 | 350.93 | 359,300 |
| 25 Mar 2024 | 347.11 | 348.46 | 344.02 | 347.12 | 346.87 | 276,000 |
| 22 Mar 2024 | 346.95 | 349.74 | 345.21 | 347.98 | 347.73 | 302,000 |
| 21 Mar 2024 | 336.24 | 347.47 | 336.12 | 345.89 | 345.64 | 408,200 |
| 20 Mar 2024 | 334.82 | 336.46 | 332.60 | 334.12 | 333.88 | 362,800 |
| 19 Mar 2024 | 330.00 | 334.82 | 328.02 | 334.69 | 334.45 | 343,600 |
| 18 Mar 2024 | 330.46 | 336.54 | 329.49 | 330.84 | 330.60 | 329,400 |
| 15 Mar 2024 | 324.92 | 330.11 | 324.92 | 328.50 | 328.27 | 1,105,000 |
| 14 Mar 2024 | 324.29 | 327.47 | 320.94 | 326.72 | 326.49 | 425,200 |
| 13 Mar 2024 | 322.65 | 326.50 | 322.42 | 323.86 | 323.63 | 445,900 |
| 12 Mar 2024 | 317.07 | 323.69 | 314.75 | 323.23 | 323.00 | 499,400 |
| 11 Mar 2024 | 323.43 | 323.50 | 313.49 | 316.41 | 316.19 | 584,300 |
| 08 Mar 2024 | 327.89 | 330.88 | 323.86 | 325.01 | 324.78 | 423,900 |
| 07 Mar 2024 | 326.35 | 328.01 | 322.33 | 325.84 | 325.61 | 799,600 |
| 06 Mar 2024 | 325.67 | 330.26 | 324.29 | 325.73 | 325.50 | 611,000 |
| 05 Mar 2024 | 323.34 | 329.21 | 322.46 | 324.66 | 324.43 | 596,400 |
| 04 Mar 2024 | 321.71 | 329.14 | 321.71 | 323.77 | 323.54 | 535,800 |
| 01 Mar 2024 | 315.79 | 321.16 | 314.77 | 319.99 | 319.76 | 695,700 |
| 29 Feb 2024 | 308.00 | 318.20 | 305.89 | 313.52 | 313.30 | 964,200 |
| 28 Feb 2024 | 290.92 | 307.99 | 289.51 | 305.45 | 305.23 | 1,055,000 |
| 27 Feb 2024 | 275.00 | 278.39 | 272.29 | 277.47 | 277.27 | 1,125,800 |
| 26 Feb 2024 | 269.35 | 276.26 | 269.06 | 274.88 | 274.68 | 1,131,700 |
| 23 Feb 2024 | 260.64 | 270.39 | 260.63 | 269.72 | 269.53 | 894,200 |
| 22 Feb 2024 | 254.62 | 259.28 | 254.09 | 259.20 | 259.02 | 302,200 |
| 21 Feb 2024 | 250.74 | 252.77 | 248.61 | 252.12 | 251.94 | 319,800 |
| 20 Feb 2024 | 250.20 | 252.23 | 248.31 | 251.16 | 250.98 | 382,300 |
| 16 Feb 2024 | 252.61 | 255.71 | 252.22 | 252.92 | 252.74 | 255,500 |
| 15 Feb 2024 | 250.00 | 252.95 | 247.24 | 252.34 | 252.16 | 259,300 |
| 14 Feb 2024 | 245.04 | 248.79 | 243.99 | 248.47 | 248.29 | 325,700 |
| 13 Feb 2024 | 239.19 | 245.18 | 238.94 | 242.75 | 242.58 | 441,500 |
| 12 Feb 2024 | 245.30 | 246.13 | 243.51 | 243.52 | 243.35 | 212,100 |
| 09 Feb 2024 | 241.73 | 245.47 | 241.03 | 245.15 | 244.98 | 214,400 |
| 08 Feb 2024 | 239.26 | 242.03 | 239.26 | 242.00 | 241.83 | 250,700 |
| 07 Feb 2024 | 238.38 | 240.94 | 237.64 | 238.99 | 238.82 | 300,800 |
| 06 Feb 2024 | 233.63 | 236.96 | 232.92 | 236.94 | 236.77 | 223,700 |
| 05 Feb 2024 | 233.45 | 234.94 | 229.75 | 233.48 | 233.31 | 262,000 |
| 02 Feb 2024 | 232.71 | 237.21 | 231.34 | 235.21 | 235.04 | 406,500 |
| 01 Feb 2024 | 229.26 | 233.73 | 228.30 | 233.72 | 233.55 | 280,000 |
| 31 Jan 2024 | 230.96 | 233.03 | 226.99 | 228.11 | 227.95 | 415,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.