EMCOR Group Inc (EME) Historical Stock Data

154.90 ↑2.78 (1.83%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, EME is up 0.40% a day on average. There have been 18 days where EMCOR Group Inc closed green and 12 days where EME closed red.

DateOpenCloseChangeLowHighVolume
2022-11-30151.91154.90↑$2.99 (1.97%)149.74154.92315.13K
2022-11-29152.52152.12↓$0.40 (-0.26%)151.78153.57209.54K
2022-11-28154.51152.81↓$1.70 (-1.10%)152.06155.58198.17K
2022-11-25154.28155.40↑$1.12 (0.73%)154.28155.95118.98K
2022-11-23153.95153.59↓$0.36 (-0.23%)153.32155.75211.87K
2022-11-22155.60154.79↓$0.81 (-0.52%)151.87156.28364.72K
2022-11-21154.40154.76↑$0.36 (0.23%)154.07155.97318.48K
2022-11-18154.65155.33↑$0.68 (0.44%)151.92155.54650.63K
2022-11-17152.65152.84↑$0.19 (0.12%)151.20154.00335.77K
2022-11-16153.00154.38↑$1.38 (0.90%)152.56155.29445.25K
2022-11-15150.43152.83↑$2.40 (1.60%)149.62153.42439.96K
2022-11-14150.70149.52↓$1.18 (-0.78%)149.36153.58450.43K
2022-11-11151.72150.79↓$0.93 (-0.61%)150.27153.42478.09K
2022-11-10150.00152.06↑$2.06 (1.37%)148.54152.12505.93K
2022-11-09143.98146.49↑$2.51 (1.74%)143.98146.99398.19K
2022-11-08146.33145.90↓$0.43 (-0.29%)144.54148.30315.43K
2022-11-07145.74145.70↓$0.04 (-0.03%)143.63146.02359.19K
2022-11-04145.08144.35↓$0.73 (-0.50%)142.12145.90329.43K
2022-11-03139.28142.34↑$3.06 (2.20%)138.72143.79277.21K
2022-11-02142.65140.34↓$2.31 (-1.62%)140.17144.57454.21K
2022-11-01141.58144.34↑$2.76 (1.95%)141.08144.63367.52K
2022-10-31139.24141.10↑$1.86 (1.34%)138.65141.87547.03K
2022-10-28135.59140.03↑$4.44 (3.27%)135.55142.08616.53K
2022-10-27134.03134.44↑$0.41 (0.31%)131.73137.28587.98K
2022-10-26130.72129.12↓$1.60 (-1.22%)128.87131.92507.32K
2022-10-25128.23130.11↑$1.88 (1.47%)128.23130.99245.68K
2022-10-24127.49128.09↑$0.60 (0.47%)126.54129.17273.33K
2022-10-21125.22126.68↑$1.46 (1.17%)123.79127.70325.90K
2022-10-20127.86124.82↓$3.04 (-2.38%)124.25128.50171.76K
2022-10-19127.37127.84↑$0.47 (0.37%)126.32128.37336.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.