NYSE - Delayed Quote USD

EMCOR Group, Inc. (EME)

338.89 +0.81 (+0.24%)
At close: April 24 at 4:00 PM EDT
350.08 +11.19 (+3.30%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 341.62 346.62 335.77 338.89 338.89 525,600
Apr 23, 2024 335.09 341.32 334.16 338.08 338.08 399,600
Apr 22, 2024 330.30 334.99 328.78 332.59 332.59 449,800
Apr 19, 2024 336.35 337.86 327.38 328.63 328.63 686,600
Apr 18, 2024 341.34 342.77 334.75 336.06 336.06 383,500
Apr 17, 2024 346.28 346.28 334.43 339.20 339.20 483,400
Apr 16, 2024 346.76 347.59 343.37 345.25 345.25 409,300
Apr 15, 2024 0.25 Dividend
Apr 15, 2024 356.80 358.00 347.20 347.27 347.27 352,800
Apr 12, 2024 352.00 354.99 350.41 351.88 351.63 373,900
Apr 11, 2024 351.33 354.82 347.63 352.40 352.15 370,300
Apr 10, 2024 347.17 355.29 345.15 350.06 349.81 512,500
Apr 9, 2024 362.07 364.67 344.47 351.90 351.65 397,300
Apr 8, 2024 364.97 365.66 360.92 361.11 360.85 443,200
Apr 5, 2024 358.25 367.79 358.25 365.02 364.76 375,600
Apr 4, 2024 364.23 369.53 356.94 357.13 356.88 387,300
Apr 3, 2024 357.65 365.87 357.03 362.41 362.15 486,400
Apr 2, 2024 352.00 358.99 351.31 358.24 357.99 324,000
Apr 1, 2024 350.02 355.51 348.00 354.87 354.62 304,100
Mar 28, 2024 351.96 353.00 348.69 350.20 349.95 324,700
Mar 27, 2024 353.30 354.73 350.15 351.59 351.34 310,200
Mar 26, 2024 347.87 353.05 347.55 351.18 350.93 359,300
Mar 25, 2024 347.11 348.46 344.02 347.12 346.87 276,000
Mar 22, 2024 346.95 349.74 345.21 347.98 347.73 302,000
Mar 21, 2024 336.24 347.47 336.12 345.89 345.64 408,200
Mar 20, 2024 334.82 336.46 332.60 334.12 333.88 362,800
Mar 19, 2024 330.00 334.82 328.02 334.69 334.45 343,600
Mar 18, 2024 330.46 336.54 329.49 330.84 330.60 329,400
Mar 15, 2024 324.92 330.11 324.92 328.50 328.27 1,105,000
Mar 14, 2024 324.29 327.47 320.94 326.72 326.49 425,200
Mar 13, 2024 322.65 326.50 322.42 323.86 323.63 445,900
Mar 12, 2024 317.07 323.69 314.75 323.23 323.00 499,400
Mar 11, 2024 323.43 323.50 313.49 316.41 316.19 584,300
Mar 8, 2024 327.89 330.88 323.86 325.01 324.78 423,900
Mar 7, 2024 326.35 328.01 322.33 325.84 325.61 799,600
Mar 6, 2024 325.67 330.26 324.29 325.73 325.50 611,000
Mar 5, 2024 323.34 329.21 322.46 324.66 324.43 596,400
Mar 4, 2024 321.71 329.14 321.71 323.77 323.54 535,800
Mar 1, 2024 315.79 321.16 314.77 319.99 319.76 695,700
Feb 29, 2024 308.00 318.20 305.89 313.52 313.30 964,200
Feb 28, 2024 290.92 307.99 289.51 305.45 305.23 1,055,000
Feb 27, 2024 275.00 278.39 272.29 277.47 277.27 1,125,800
Feb 26, 2024 269.35 276.26 269.06 274.88 274.68 1,131,700
Feb 23, 2024 260.64 270.39 260.63 269.72 269.53 894,200
Feb 22, 2024 254.62 259.28 254.09 259.20 259.02 302,200
Feb 21, 2024 250.74 252.77 248.61 252.12 251.94 319,800
Feb 20, 2024 250.20 252.23 248.31 251.16 250.98 382,300
Feb 16, 2024 252.61 255.71 252.22 252.92 252.74 255,500
Feb 15, 2024 250.00 252.95 247.24 252.34 252.16 259,300
Feb 14, 2024 245.04 248.79 243.99 248.47 248.29 325,700
Feb 13, 2024 239.19 245.18 238.94 242.75 242.58 441,500
Feb 12, 2024 245.30 246.13 243.51 243.52 243.35 212,100
Feb 9, 2024 241.73 245.47 241.03 245.15 244.98 214,400
Feb 8, 2024 239.26 242.03 239.26 242.00 241.83 250,700
Feb 7, 2024 238.38 240.94 237.64 238.99 238.82 300,800
Feb 6, 2024 233.63 236.96 232.92 236.94 236.77 223,700
Feb 5, 2024 233.45 234.94 229.75 233.48 233.31 262,000
Feb 2, 2024 232.71 237.21 231.34 235.21 235.04 406,500
Feb 1, 2024 229.26 233.73 228.30 233.72 233.55 280,000
Jan 31, 2024 230.96 233.03 226.99 228.11 227.95 415,500
Jan 30, 2024 226.51 231.02 226.51 230.75 230.59 338,800
Jan 29, 2024 223.54 228.90 220.62 224.63 224.47 392,000
Jan 26, 2024 220.94 224.51 220.53 224.21 224.05 302,600
Jan 25, 2024 222.46 223.48 220.45 220.48 220.32 386,000
Jan 24, 2024 223.17 223.43 219.07 220.11 219.95 321,600
Jan 23, 2024 224.58 225.00 219.88 221.51 221.35 183,700
Jan 22, 2024 219.94 224.37 218.42 223.89 223.73 218,500
Jan 19, 2024 224.55 225.22 217.22 218.88 218.72 244,400
Jan 18, 2024 220.32 227.84 220.15 223.26 223.10 282,900
Jan 17, 2024 218.76 220.30 217.85 218.99 218.83 158,900
Jan 16, 2024 217.26 220.35 217.08 220.28 220.12 162,400
Jan 12, 2024 0.18 Dividend
Jan 12, 2024 222.63 222.74 218.94 218.98 218.82 216,400
Jan 11, 2024 218.45 221.45 217.58 221.20 220.86 235,100
Jan 10, 2024 214.04 218.66 214.04 218.57 218.24 296,400
Jan 9, 2024 212.46 215.40 211.10 214.22 213.89 243,600
Jan 8, 2024 213.17 214.31 210.38 213.83 213.50 232,100
Jan 5, 2024 211.14 212.79 211.11 212.45 212.13 526,800
Jan 4, 2024 210.68 212.12 210.68 211.13 210.81 572,800
Jan 3, 2024 211.58 212.03 209.31 210.52 210.20 284,600
Jan 2, 2024 213.68 215.22 210.99 212.78 212.46 226,900
Dec 29, 2023 215.89 217.68 215.40 215.43 215.10 221,100
Dec 28, 2023 215.72 216.93 215.46 216.22 215.89 185,500
Dec 27, 2023 217.05 218.80 215.01 216.20 215.87 176,700
Dec 26, 2023 215.70 217.87 215.15 216.51 216.18 133,200
Dec 22, 2023 215.25 217.26 213.27 216.01 215.68 386,000
Dec 21, 2023 216.03 216.77 211.58 214.02 213.69 321,800
Dec 20, 2023 218.20 218.77 214.94 214.97 214.64 258,600
Dec 19, 2023 218.99 221.03 217.02 218.20 217.87 543,100
Dec 18, 2023 215.25 217.92 214.85 216.77 216.44 260,300
Dec 15, 2023 218.43 220.66 216.10 216.64 216.31 868,400
Dec 14, 2023 219.95 221.84 217.73 218.62 218.29 337,500
Dec 13, 2023 216.49 217.69 214.82 217.45 217.12 387,000
Dec 12, 2023 216.66 219.28 215.29 216.73 216.40 212,700
Dec 11, 2023 215.21 216.54 214.98 216.17 215.84 154,900
Dec 8, 2023 212.49 215.23 212.01 214.73 214.40 197,500
Dec 7, 2023 211.50 213.89 210.34 212.44 212.12 235,400
Dec 6, 2023 212.98 214.70 210.53 211.89 211.57 257,300
Dec 5, 2023 216.21 216.21 211.55 211.77 211.45 354,900
Dec 4, 2023 214.30 217.24 211.76 216.79 216.46 273,800
Dec 1, 2023 212.15 215.31 211.09 214.32 213.99 197,200
Nov 30, 2023 211.63 213.63 211.50 212.52 212.20 241,100
Nov 29, 2023 213.04 214.23 210.76 211.41 211.09 270,600
Nov 28, 2023 218.40 219.93 211.25 211.64 211.32 329,100
Nov 27, 2023 216.47 220.93 215.92 219.34 219.01 362,500
Nov 24, 2023 215.86 216.81 215.62 216.50 216.17 44,400
Nov 22, 2023 214.77 216.49 213.72 216.26 215.93 154,100
Nov 21, 2023 213.18 216.15 213.15 213.86 213.53 297,300
Nov 20, 2023 214.30 214.30 212.49 213.64 213.31 191,800
Nov 17, 2023 210.15 215.38 209.79 214.67 214.34 277,900
Nov 16, 2023 214.98 216.61 209.61 209.71 209.39 357,400
Nov 15, 2023 217.47 218.72 212.87 214.76 214.43 446,200
Nov 14, 2023 214.29 218.81 214.29 217.59 217.26 194,900
Nov 13, 2023 210.03 212.14 210.00 211.50 211.18 167,100
Nov 10, 2023 210.37 211.20 208.56 210.68 210.36 272,700
Nov 9, 2023 208.98 210.19 207.36 209.09 208.77 182,800
Nov 8, 2023 209.77 211.65 207.31 207.58 207.26 227,000
Nov 7, 2023 210.00 210.00 206.37 208.59 208.27 287,500
Nov 6, 2023 209.96 211.52 208.12 210.79 210.47 271,900
Nov 3, 2023 209.45 213.29 207.43 210.22 209.90 301,600
Nov 2, 2023 209.66 212.06 207.35 207.39 207.07 281,600
Nov 1, 2023 206.37 207.77 204.11 206.69 206.38 323,400
Oct 31, 2023 204.70 207.86 204.70 206.65 206.34 252,700
Oct 30, 2023 207.24 209.85 203.57 204.96 204.65 302,200
Oct 27, 2023 207.12 207.63 201.96 205.32 205.01 382,200
Oct 26, 2023 206.74 209.74 202.02 206.04 205.73 719,400
Oct 25, 2023 192.57 194.52 191.50 191.60 191.31 319,500
Oct 24, 2023 194.90 195.78 192.31 192.82 192.53 200,700
Oct 23, 2023 192.59 194.94 191.87 192.50 192.21 241,900
Oct 20, 2023 196.34 196.43 192.12 192.53 192.24 274,600
Oct 19, 2023 196.02 198.49 194.00 195.59 195.29 344,500
Oct 18, 2023 204.33 204.33 196.35 196.45 196.15 380,000
Oct 17, 2023 201.88 207.62 200.36 206.38 206.07 589,300
Oct 16, 2023 203.76 205.95 201.83 202.59 202.28 163,400
Oct 13, 2023 0.18 Dividend
Oct 13, 2023 206.70 207.44 201.53 202.02 201.71 182,400
Oct 12, 2023 210.03 210.03 205.04 206.67 206.18 183,000
Oct 11, 2023 207.29 210.01 207.29 209.98 209.48 166,100
Oct 10, 2023 208.31 210.07 207.16 207.20 206.70 299,800
Oct 9, 2023 205.59 208.77 205.30 208.05 207.55 142,000
Oct 6, 2023 203.41 208.40 203.01 206.72 206.23 398,100
Oct 5, 2023 205.00 207.18 203.76 204.40 203.91 198,700
Oct 4, 2023 204.00 206.24 202.67 205.37 204.88 216,800
Oct 3, 2023 205.31 207.00 202.76 203.82 203.33 213,500
Oct 2, 2023 209.61 210.92 205.21 206.96 206.46 213,800
Sep 29, 2023 214.42 215.07 209.44 210.39 209.89 206,900
Sep 28, 2023 212.23 215.06 212.08 212.71 212.20 179,400
Sep 27, 2023 209.79 212.46 209.23 212.27 211.76 143,600
Sep 26, 2023 210.52 211.74 207.63 208.22 207.72 172,700
Sep 25, 2023 209.91 212.24 209.56 211.11 210.60 130,600
Sep 22, 2023 208.90 211.42 208.52 210.03 209.53 214,200
Sep 21, 2023 213.48 213.48 208.72 208.91 208.41 233,000
Sep 20, 2023 217.37 218.99 214.88 214.96 214.45 158,200
Sep 19, 2023 215.51 216.78 214.37 216.45 215.93 186,400
Sep 18, 2023 213.23 216.71 212.22 215.71 215.19 225,000
Sep 15, 2023 217.01 217.01 210.79 212.86 212.35 1,006,000
Sep 14, 2023 217.06 218.27 216.08 218.21 217.69 333,100
Sep 13, 2023 219.43 220.09 215.22 215.93 215.41 359,100
Sep 12, 2023 222.28 223.83 219.48 219.94 219.41 215,600
Sep 11, 2023 223.23 226.17 221.78 222.45 221.92 240,900
Sep 8, 2023 223.06 224.59 221.90 222.76 222.23 284,300
Sep 7, 2023 222.06 223.53 220.05 222.59 222.06 257,700
Sep 6, 2023 220.90 223.10 220.51 222.98 222.45 227,700
Sep 5, 2023 224.88 224.88 215.28 220.58 220.05 427,900
Sep 1, 2023 225.12 227.50 224.79 226.00 225.46 251,400
Aug 31, 2023 224.91 226.36 223.50 224.25 223.71 350,100
Aug 30, 2023 225.32 226.52 224.13 224.39 223.85 180,800
Aug 29, 2023 221.24 224.83 220.31 224.72 224.18 157,300
Aug 28, 2023 221.24 224.65 221.24 222.52 221.99 314,000
Aug 25, 2023 218.88 220.27 215.22 220.13 219.60 340,400
Aug 24, 2023 219.50 220.74 217.41 217.94 217.42 158,100
Aug 23, 2023 217.91 220.24 216.44 219.12 218.60 177,900
Aug 22, 2023 214.99 217.26 214.00 217.11 216.59 197,900
Aug 21, 2023 214.82 216.22 211.21 215.18 214.67 367,600
Aug 18, 2023 210.97 215.13 209.72 214.19 213.68 403,900
Aug 17, 2023 216.76 217.50 210.71 211.97 211.46 431,200
Aug 16, 2023 221.15 222.32 216.34 216.93 216.41 302,800
Aug 15, 2023 222.81 222.81 219.49 220.83 220.30 225,800
Aug 14, 2023 220.97 223.49 220.24 223.41 222.88 263,500
Aug 11, 2023 219.70 222.81 219.05 220.97 220.44 276,100
Aug 10, 2023 218.10 220.35 216.87 219.89 219.36 299,700
Aug 9, 2023 220.41 220.54 216.44 217.00 216.48 385,400
Aug 8, 2023 219.84 222.27 217.71 221.18 220.65 314,400
Aug 7, 2023 217.36 221.73 217.22 220.78 220.25 360,300
Aug 4, 2023 216.41 217.68 212.89 216.88 216.36 381,800
Aug 3, 2023 215.58 217.47 213.72 215.24 214.72 436,100
Aug 2, 2023 213.60 216.66 213.30 216.18 215.66 368,000
Aug 1, 2023 214.57 218.03 213.82 214.38 213.87 545,400
Jul 31, 2023 212.70 215.93 212.59 215.04 214.53 550,300
Jul 28, 2023 202.21 212.71 201.85 211.82 211.31 857,200
Jul 27, 2023 195.00 200.60 193.04 200.56 200.08 796,800
Jul 26, 2023 189.07 190.80 187.53 189.20 188.75 450,300
Jul 25, 2023 190.13 191.46 189.55 189.81 189.36 302,600
Jul 24, 2023 191.31 192.13 189.11 190.47 190.01 296,400
Jul 21, 2023 191.88 191.90 190.02 190.35 189.89 300,100
Jul 20, 2023 191.78 191.78 189.04 190.68 190.22 250,200
Jul 19, 2023 0.18 Dividend
Jul 19, 2023 192.31 192.38 187.80 191.23 190.77 275,900
Jul 18, 2023 189.08 192.63 189.08 190.95 190.31 231,100
Jul 17, 2023 187.99 189.67 187.05 189.08 188.45 213,800
Jul 14, 2023 187.92 188.00 186.00 187.68 187.05 252,300
Jul 13, 2023 187.81 188.41 186.73 187.64 187.01 192,200
Jul 12, 2023 187.76 188.46 186.49 187.56 186.93 218,000
Jul 11, 2023 186.20 187.66 184.79 186.26 185.64 274,500
Jul 10, 2023 184.34 187.50 184.34 186.18 185.56 291,800
Jul 7, 2023 182.56 185.10 182.56 184.35 183.74 583,600
Jul 6, 2023 181.68 183.41 180.63 183.12 182.51 429,500
Jul 5, 2023 182.95 184.11 181.65 182.65 182.04 238,800
Jul 3, 2023 184.35 184.76 182.94 184.27 183.66 114,400
Jun 30, 2023 184.19 185.66 182.34 184.78 184.16 383,200
Jun 29, 2023 179.25 183.94 178.52 183.44 182.83 368,900
Jun 28, 2023 180.41 180.85 178.84 179.36 178.76 567,300
Jun 27, 2023 178.00 180.23 177.96 179.88 179.28 314,800
Jun 26, 2023 176.80 178.99 176.26 177.56 176.97 450,400
Jun 23, 2023 176.02 177.93 174.01 175.55 174.96 5,885,600
Jun 22, 2023 177.84 179.26 176.41 177.36 176.77 577,500
Jun 21, 2023 174.48 178.02 174.11 177.92 177.33 448,500
Jun 20, 2023 175.00 175.01 173.24 174.74 174.16 341,400
Jun 16, 2023 178.61 178.91 175.11 175.73 175.14 530,100
Jun 15, 2023 175.36 176.98 173.20 176.83 176.24 366,800
Jun 14, 2023 176.57 177.08 173.77 175.77 175.18 339,900
Jun 13, 2023 174.65 178.46 174.65 177.14 176.55 486,500
Jun 12, 2023 174.66 176.25 172.80 174.71 174.13 379,800
Jun 9, 2023 175.20 175.55 172.83 174.59 174.01 258,300
Jun 8, 2023 175.93 176.90 174.68 176.52 175.93 273,500
Jun 7, 2023 175.00 176.80 174.50 176.72 176.13 310,800
Jun 6, 2023 170.49 175.25 170.11 174.65 174.07 388,800
Jun 5, 2023 172.19 172.69 168.00 170.32 169.75 201,800
Jun 2, 2023 166.58 173.20 166.33 173.19 172.61 499,200
Jun 1, 2023 164.85 165.94 163.44 165.46 164.91 363,300
May 31, 2023 170.16 172.25 163.40 164.84 164.29 619,100
May 30, 2023 171.67 173.78 170.35 171.02 170.45 276,600
May 26, 2023 167.91 171.65 167.91 170.86 170.29 373,800
May 25, 2023 162.22 167.88 161.95 167.48 166.92 386,500
May 24, 2023 163.77 164.90 161.49 161.68 161.14 539,800
May 23, 2023 163.52 165.07 162.68 163.10 162.56 413,200
May 22, 2023 165.20 166.39 163.24 164.91 164.36 245,400
May 19, 2023 167.84 167.84 164.76 164.95 164.40 372,300
May 18, 2023 164.93 166.90 164.56 166.71 166.15 323,000
May 17, 2023 165.03 166.18 164.93 165.46 164.91 240,100
May 16, 2023 165.00 165.25 162.49 164.28 163.73 335,500
May 15, 2023 165.35 166.57 164.55 165.60 165.05 171,100
May 12, 2023 165.32 167.03 164.70 165.10 164.55 267,300
May 11, 2023 164.93 166.27 164.71 165.04 164.49 237,200
May 10, 2023 167.18 168.25 164.94 166.31 165.76 333,000
May 9, 2023 166.46 166.89 165.11 166.36 165.81 210,700
May 8, 2023 168.35 168.77 165.74 166.47 165.92 237,700
May 5, 2023 167.03 168.78 166.69 167.88 167.32 232,200
May 4, 2023 165.02 166.51 164.30 165.27 164.72 271,600
May 3, 2023 167.65 168.87 165.57 165.96 165.41 318,600
May 2, 2023 167.34 167.34 164.83 166.74 166.18 335,400
May 1, 2023 170.85 171.99 167.04 167.62 167.06 414,800
Apr 28, 2023 171.22 174.05 169.51 171.00 170.43 623,500
Apr 27, 2023 162.09 171.58 161.80 171.44 170.87 630,900
Apr 26, 2023 158.37 159.26 155.47 157.86 157.33 928,700
Apr 25, 2023 157.95 160.63 157.95 160.00 159.47 690,100

Related Tickers

FIX Comfort Systems USA, Inc.
308.69
+0.07%
 
IESC IES Holdings, Inc.
128.71
+0.83%
 
STRL Sterling Infrastructure, Inc.
100.97
-0.57%
 
PWR Quanta Services, Inc.
253.18
+0.49%
 
BLD TopBuild Corp.
388.27
-1.74%
 
MYRG MYR Group Inc.
164.60
+0.13%
 
ROAD Construction Partners, Inc.
50.96
-1.37%
 
MTZ MasTec, Inc.
85.18
-1.56%
 
ACM AECOM
94.01
+0.14%
 
PRIM Primoris Services Corporation
45.01
-0.88%