EME - EMCOR Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201990.3091.0088.6588.8288.82353,260
Oct 22, 201990.3091.0088.6588.8288.82354,100
Oct 21, 201990.3391.5390.2290.5290.52326,000
Oct 18, 201987.9290.0787.6189.4989.49318,300
Oct 17, 201987.7488.7887.1488.4188.41315,700
Oct 17, 20190.08 Dividend
Oct 16, 201986.1487.2886.0287.1087.02220,400
Oct 15, 201986.0687.0185.6486.6286.54238,700
Oct 14, 201985.5386.2585.5385.9785.89157,900
Oct 11, 201985.1886.8585.1885.8785.79187,000
Oct 10, 201983.5384.2783.1483.8683.78172,700
Oct 09, 201983.4583.5282.2083.1883.10169,300
Oct 08, 201982.7683.4082.0582.6382.55158,600
Oct 07, 201984.0684.3083.2683.6883.60194,700
Oct 04, 201983.3184.3282.9484.2784.19157,000
Oct 03, 201982.6083.0981.6583.0883.00225,000
Oct 02, 201984.7784.7782.7082.9682.88264,300
Oct 01, 201986.6687.3084.9285.3285.24257,800
Sep 30, 201984.8586.5884.7986.1286.04336,300
Sep 27, 201987.0287.0284.7084.8684.78265,800
Sep 26, 201987.0987.3186.2586.4986.41241,900
Sep 25, 201985.4287.4485.4287.1787.09301,100
Sep 24, 201985.8086.2085.2085.4985.41344,700
Sep 23, 201985.1086.4485.1085.7385.65314,000
Sep 20, 201986.7187.0585.4585.7185.63703,800
Sep 19, 201986.3087.2685.8186.6686.58222,000
Sep 18, 201986.0986.7385.3686.0285.94342,500
Sep 17, 201986.3487.1286.0986.6986.61354,100
Sep 16, 201986.4387.3586.2786.8086.72321,300
Sep 13, 201987.4488.1386.3386.9586.87368,500
Sep 12, 201988.0088.9186.5286.6586.57490,900
Sep 11, 201988.1288.1287.0887.8187.73600,400
Sep 10, 201987.8888.1986.4587.6087.52468,800
Sep 09, 201987.3287.9686.1587.9387.85385,200
Sep 06, 201987.8088.3086.8286.9386.85429,900
Sep 05, 201987.8688.5287.2087.6087.52391,300
Sep 04, 201987.6288.4286.8786.9186.83391,200
Sep 03, 201986.9887.5186.3486.7986.71499,600
Aug 30, 201986.2587.7986.1887.4487.36591,600
Aug 29, 201983.1885.8383.1885.5785.49437,800
Aug 28, 201980.6182.8780.1282.5782.49291,700
Aug 27, 201982.3682.8380.7480.8480.77239,800
Aug 26, 201981.5381.9180.7381.7581.67291,800
Aug 23, 201982.8883.6580.4980.7880.71348,500
Aug 22, 201983.2883.8682.6983.0983.01233,800
Aug 21, 201983.1583.5482.6483.1183.03236,200
Aug 20, 201982.5883.2882.0082.3182.23284,400
Aug 19, 201982.9183.4582.5882.7182.63245,200
Aug 16, 201981.2782.2880.2681.8581.77881,400
Aug 15, 201981.8081.9980.5980.8780.80261,400
Aug 14, 201982.0882.8781.2081.3781.30276,700
Aug 13, 201982.6583.9482.3783.3583.27281,500
Aug 12, 201982.5583.5782.0482.8982.81298,900
Aug 09, 201984.8184.8182.6783.1083.02362,200
Aug 08, 201982.3085.1282.3085.0184.93498,900
Aug 07, 201980.3181.7480.2581.5981.52293,100
Aug 06, 201980.7282.0980.7281.2981.22305,800
Aug 05, 201980.7681.1279.5980.6580.58351,700
Aug 02, 201983.0083.0181.3882.2882.20387,200
Aug 01, 201984.7285.4282.3183.4483.36359,300
Jul 31, 201984.9985.6783.5684.3984.31486,900
Jul 30, 201987.1087.1083.2684.9684.88491,000
Jul 29, 201984.0984.6383.8184.2384.15275,600
Jul 26, 201984.1884.7783.5984.1284.04282,200
Jul 25, 201984.7985.1483.9084.0783.99199,100
Jul 24, 201983.1784.9782.9384.7084.62292,500
Jul 23, 201983.2283.8982.8483.4583.37247,000
Jul 22, 201983.4684.3882.5482.7982.71560,200
Jul 19, 201984.9385.5483.2683.4083.32353,600
Jul 18, 201984.6485.3084.4884.9984.91180,000
Jul 18, 20190.08 Dividend
Jul 17, 201987.1587.3684.4884.7184.55384,500
Jul 16, 201987.7988.4787.3187.8887.72270,000
Jul 15, 201987.5087.7687.1687.7487.58185,500
Jul 12, 201987.3288.1086.8687.2387.07299,800
Jul 11, 201986.9887.5686.0586.8586.69312,200
Jul 10, 201988.8288.9886.6686.8686.70317,500
Jul 09, 201988.4888.9787.4688.2188.05237,300
Jul 08, 201988.9289.5588.6489.1488.97365,500
Jul 05, 201988.6289.2887.6089.2089.03225,700
Jul 03, 201988.8088.9188.0988.9088.73114,600
Jul 02, 201988.1188.6887.5988.6188.45326,600
Jul 01, 201988.5088.5087.3787.8587.69336,000
Jun 28, 201986.5488.2786.5488.1087.94574,200
Jun 27, 201985.1286.1885.0386.1886.02298,600
Jun 26, 201984.5585.0383.7884.7984.63254,500
Jun 25, 201983.8284.3883.1184.0483.88308,600
Jun 24, 201984.0384.9883.5983.7883.62245,900
Jun 21, 201984.3684.4383.2183.7683.60360,800
Jun 20, 201984.9885.4084.2284.8584.69256,900
Jun 19, 201983.9684.4883.1784.1383.97181,300
Jun 18, 201984.3485.0583.8183.8483.68225,500
Jun 17, 201983.6184.2083.3583.6683.50177,000
Jun 14, 201984.5785.3283.5583.6183.45214,300
Jun 13, 201983.2484.6883.1784.6584.49208,600
Jun 12, 201982.7283.7682.0682.8482.69285,800
Jun 11, 201984.5984.7282.3083.0082.85399,900
Jun 10, 201984.6684.8983.2883.9883.82215,700
Jun 07, 201984.5085.3184.1784.2384.07173,100
Jun 06, 201983.7484.2783.1783.8883.72199,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...