EMCOR Group Inc (EME) Historical Stock Data
336.06 ↓3.14 (-0.93%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EME is up 0.01% a day on average. There have been 16 days where EMCOR Group Inc closed green and 14 days where EME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 330.00 | 334.69 | ↑$4.69 (1.42%) | 328.02 | 334.82 | 343.66K |
| 2024-03-18 | 330.46 | 330.84 | ↑$0.38 (0.11%) | 329.49 | 336.54 | 329.42K |
| 2024-03-15 | 324.92 | 328.50 | ↑$3.58 (1.10%) | 324.92 | 330.11 | 1.11M |
| 2024-03-14 | 324.29 | 326.72 | ↑$2.43 (0.75%) | 320.94 | 327.47 | 425.27K |
| 2024-03-13 | 322.65 | 323.86 | ↑$1.21 (0.38%) | 322.42 | 326.50 | 445.94K |
| 2024-03-12 | 317.07 | 323.23 | ↑$6.16 (1.94%) | 314.75 | 323.69 | 499.39K |
| 2024-03-11 | 323.43 | 316.41 | ↓$7.02 (-2.17%) | 313.49 | 323.50 | 584.31K |
| 2024-03-08 | 327.89 | 325.01 | ↓$2.88 (-0.88%) | 323.86 | 330.88 | 423.93K |
| 2024-03-07 | 326.35 | 325.84 | ↓$0.51 (-0.16%) | 322.33 | 328.01 | 799.64K |
Create an account or log in to view more rows.
$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
$EME down hard at open