EMCOR Group Inc (EME) Historical Stock Data
355.24 ↓1.93 (-0.54%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EME is down -0.14% a day on average. There have been 14 days where EMCOR Group Inc closed green and 16 days where EME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 359.75 | 355.24 | ↓$4.51 (-1.25%) | 353.93 | 362.06 | 393.08K |
| 2024-04-30 | 362.84 | 357.17 | ↓$5.67 (-1.56%) | 356.50 | 366.58 | 494.74K |
| 2024-04-29 | 354.01 | 363.65 | ↑$9.64 (2.72%) | 352.89 | 365.25 | 715.41K |
| 2024-04-26 | 345.59 | 354.02 | ↑$8.43 (2.44%) | 345.48 | 355.27 | 609.35K |
| 2024-04-25 | 359.37 | 349.35 | ↓$10.02 (-2.79%) | 347.93 | 361.28 | 826.18K |
| 2024-04-24 | 341.62 | 338.89 | ↓$2.73 (-0.80%) | 335.77 | 346.62 | 525.58K |
| 2024-04-23 | 335.09 | 338.08 | ↑$2.99 (0.89%) | 334.16 | 341.32 | 399.60K |
| 2024-04-22 | 330.30 | 332.59 | ↑$2.29 (0.69%) | 328.78 | 334.99 | 449.83K |
| 2024-04-19 | 336.35 | 328.63 | ↓$7.72 (-2.30%) | 327.38 | 337.86 | 686.64K |
| 2024-04-18 | 341.34 | 336.06 | ↓$5.28 (-1.55%) | 334.75 | 342.77 | 383.53K |
| 2024-04-17 | 346.28 | 339.20 | ↓$7.08 (-2.04%) | 334.43 | 346.28 | 483.38K |
| 2024-04-16 | 346.76 | 345.25 | ↓$1.51 (-0.44%) | 343.37 | 347.59 | 409.34K |
| 2024-04-15 | 356.80 | 347.27 | ↓$9.53 (-2.67%) | 347.20 | 358.00 | 352.82K |
| 2024-04-12 | 352.00 | 351.88 | ↓$0.12 (-0.03%) | 350.41 | 354.99 | 373.95K |
| 2024-04-11 | 351.33 | 352.40 | ↑$1.07 (0.30%) | 347.63 | 354.82 | 370.27K |
| 2024-04-10 | 347.17 | 350.06 | ↑$2.89 (0.83%) | 345.15 | 355.29 | 512.49K |
| 2024-04-09 | 362.07 | 351.90 | ↓$10.17 (-2.81%) | 344.47 | 364.67 | 397.30K |
| 2024-04-08 | 364.97 | 361.11 | ↓$3.86 (-1.06%) | 360.92 | 365.66 | 443.22K |
| 2024-04-05 | 358.25 | 365.02 | ↑$6.77 (1.89%) | 358.25 | 367.79 | 375.64K |
| 2024-04-04 | 364.23 | 357.13 | ↓$7.10 (-1.95%) | 356.94 | 369.53 | 387.32K |
| 2024-04-03 | 357.65 | 362.41 | ↑$4.76 (1.33%) | 357.03 | 365.87 | 486.38K |
| 2024-04-02 | 352.00 | 358.24 | ↑$6.24 (1.77%) | 351.31 | 358.99 | 324.08K |
| 2024-04-01 | 350.02 | 354.87 | ↑$4.85 (1.39%) | 348.00 | 355.51 | 304.10K |
| 2024-03-28 | 351.96 | 350.20 | ↓$1.76 (-0.50%) | 348.69 | 353.00 | 324.72K |
| 2024-03-27 | 353.30 | 351.59 | ↓$1.71 (-0.48%) | 350.15 | 354.73 | 310.23K |
| 2024-03-26 | 347.87 | 351.18 | ↑$3.31 (0.95%) | 347.55 | 353.05 | 359.26K |
| 2024-03-25 | 347.11 | 347.12 | ↑$0.01 (0.00%) | 344.02 | 348.46 | 275.96K |
| 2024-03-22 | 346.95 | 347.98 | ↑$1.03 (0.30%) | 345.21 | 349.74 | 302.11K |
| 2024-03-21 | 336.24 | 345.89 | ↑$9.65 (2.87%) | 336.12 | 347.47 | 408.22K |
| 2024-03-20 | 334.82 | 334.12 | ↓$0.70 (-0.21%) | 332.60 | 336.46 | 362.88K |
Create an account or log in to view more rows.
$EME Fuk the 1% even though i feel like the 1%
$EME Don't like that...
$EME watch this fly!!!!
$EME Reinvest your dividends
$EME Shorts talk the talk but cant walk the walk
$EME longer we hold
more pressure on the shorts
$EME green is good
$EME I think I like this stock more everyday
$EME Holding Strong since January ??????????
$EME overvalued