EMCOR GROUP Historical Stock Price

Below is the stock price history for Emcor Group EME. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Emcor Group stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Emcor Group Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-24	39.58	39.71	38.93	39.61	8,649
2013-05-23	39.14	39.83	39.11	39.825	11,218
2013-05-22	40.68	40.86	39.34	39.55	22,958
2013-05-21	41.10	41.10	40.56	40.80	19,896
2013-05-20	40.57	41.37	40.57	41.08	18,937
2013-05-17	40.49	40.75	40.07	40.74	25,907
2013-05-16	40.14	40.14	39.78	39.94	14,905
2013-05-15	39.37	40.36	39.20	40.31	25,979
2013-05-14	38.94	39.72	38.94	39.72	9,809
2013-05-13	39.46	39.47	38.87	38.95	15,537
2013-05-10	38.90	39.10	38.55	39.095	18,126
2013-05-09	39.23	39.54	38.76	38.835	18,203
2013-05-08	38.41	39.16	38.41	39.16	21,141
2013-05-07	38.18	38.56	38.09	38.56	41,495
2013-05-06	37.14	38.14	37.09	38.08	29,478
2013-05-03	37.165	38.13	37.055	37.34	20,211
2013-05-02	36.29	37.25	36.29	36.78	20,699
2013-05-01	37.19	37.19	35.58	36.12	68,578
2013-04-30	37.73	37.94	37.26	37.40	21,168
2013-04-29	37.97	38.28	37.76	37.80	23,586
2013-04-25	39.19	39.19	38.44	38.58	49,712
2013-04-24	38.56	39.19	38.39	39.13	23,005
2013-04-23	38.35	38.78	38.22	38.49	13,087
2013-04-22	37.95	38.39	37.23	38.19	15,817
2013-04-19	37.33	38.13	37.32	37.98	22,205
2013-04-18	37.82	37.82	37.24	37.30	17,628
2013-04-17	38.025	38.025	37.12	37.65	19,054
2013-04-16	38.00	38.39	37.83	38.39	15,080
2013-04-15	38.59	38.74	37.545	37.55	34,615
2013-04-12	39.82	39.82	39.18	39.28	29,363

» More Emcor Group Stock Price History