Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 6:53PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

EMCOR Group Inc. (EME)

At 1:02PM ET: 23.96   0.74 (3.00%)

MORE ON EME

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 24.80 24.92 24.63 24.70 318,500 24.70 24-Nov-09 25.11 25.11 24.54 24.76 587,300 24.76 23-Nov-09 24.89 25.50 24.89 24.96 412,900 24.96 20-Nov-09 24.78 24.87 24.29 24.56 321,700 24.56 19-Nov-09 25.74 25.86 24.74 25.05 393,100 25.05 18-Nov-09 26.28 26.36 25.90 26.09 362,900 26.09 17-Nov-09 25.92 26.35 25.75 26.35 514,700 26.35 16-Nov-09 25.46 26.03 25.46 26.00 399,600 26.00 13-Nov-09 24.97 25.45 24.64 25.33 348,900 25.33 12-Nov-09 25.00 25.54 24.78 24.85 412,900 24.85 11-Nov-09 25.78 25.99 25.41 25.44 567,300 25.44 10-Nov-09 25.31 25.65 25.17 25.41 508,000 25.41 9-Nov-09 24.96 25.44 24.72 25.40 380,200 25.40 6-Nov-09 24.33 24.94 24.30 24.65 447,100 24.65 5-Nov-09 23.99 24.78 23.70 24.72 632,200 24.72 4-Nov-09 24.22 24.59 23.77 23.79 546,300 23.79 3-Nov-09 23.48 24.21 23.14 24.18 545,000 24.18 2-Nov-09 23.75 24.13 23.18 23.66 685,700 23.66 30-Oct-09 24.33 24.58 23.47 23.62 726,400 23.62 29-Oct-09 23.64 24.89 23.33 24.45 1,195,200 24.45 28-Oct-09 23.04 23.13 22.17 22.32 537,700 22.32 27-Oct-09 23.25 23.66 22.94 23.16 401,800 23.16 26-Oct-09 23.90 24.49 23.15 23.22 420,800 23.22 23-Oct-09 24.80 24.88 23.71 23.86 519,100 23.86 22-Oct-09 24.36 24.95 23.58 24.73 526,600 24.73 21-Oct-09 24.51 25.18 24.29 24.33 420,100 24.33 20-Oct-09 25.48 25.56 24.05 24.60 537,300 24.60 19-Oct-09 25.31 25.64 24.94 25.50 343,600 25.50 16-Oct-09 25.29 25.44 24.78 25.13 320,100 25.13 15-Oct-09 25.10 25.53 25.00 25.46 313,300 25.46 14-Oct-09 25.32 25.39 24.89 25.25 338,600 25.25 13-Oct-09 24.83 25.28 24.59 24.89 550,100 24.89 12-Oct-09 25.09 25.28 24.68 24.84 238,300 24.84 9-Oct-09 24.78 25.13 24.44 24.88 332,300 24.88 8-Oct-09 24.78 25.17 24.54 24.85 394,200 24.85 7-Oct-09 24.45 24.69 24.17 24.54 316,800 24.54 6-Oct-09 24.07 25.04 24.07 24.65 402,700 24.65 5-Oct-09 24.06 25.39 23.76 23.90 516,300 23.90 2-Oct-09 24.00 24.46 23.85 23.94 311,800 23.94 1-Oct-09 25.13 25.26 24.16 24.25 438,400 24.25 30-Sep-09 25.67 25.92 24.85 25.32 435,100 25.32 29-Sep-09 25.03 25.61 24.86 25.57 359,100 25.57 28-Sep-09 24.56 25.21 24.39 25.08 346,000 25.08 25-Sep-09 24.62 25.01 24.37 24.55 288,700 24.55 24-Sep-09 25.31 25.34 24.51 24.68 378,000 24.68 23-Sep-09 25.48 25.77 25.21 25.21 387,500 25.21 22-Sep-09 25.96 25.99 25.16 25.36 280,700 25.36 21-Sep-09 25.62 25.91 25.44 25.60 321,200 25.60 18-Sep-09 26.25 26.38 25.70 26.04 551,000 26.04 17-Sep-09 25.82 26.32 25.55 26.10 420,000 26.10 16-Sep-09 25.64 25.82 25.26 25.82 283,700 25.82 15-Sep-09 25.27 25.64 25.09 25.60 250,200 25.60 14-Sep-09 25.18 25.67 25.03 25.41 297,500 25.41 11-Sep-09 25.53 25.66 25.13 25.49 487,300 25.49 10-Sep-09 24.77 25.48 24.77 25.41 330,600 25.41 9-Sep-09 23.88 24.97 23.60 24.80 564,500 24.80 8-Sep-09 23.65 23.87 23.11 23.83 392,500 23.83 4-Sep-09 22.80 23.40 22.73 23.33 259,900 23.33 3-Sep-09 22.49 22.90 22.12 22.88 240,400 22.88 2-Sep-09 22.48 22.70 22.06 22.33 236,000 22.33 1-Sep-09 23.06 23.57 22.35 22.49 563,500 22.49 31-Aug-09 23.69 23.72 22.97 23.17 341,300 23.17 28-Aug-09 24.33 24.46 23.60 24.03 250,100 24.03 27-Aug-09 24.50 24.55 23.69 24.09 362,400 24.09 26-Aug-09 25.11 25.11 24.31 24.54 267,500 24.54 25-Aug-09 24.28 25.58 24.28 25.09 281,600 25.09 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions