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. The Emcor Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Emcor Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-21 77.07 77.07 76.02 76.02 11,098
2018-02-20 76.48 77.50 76.28 76.56 7,479
2018-02-16 76.41 77.23 76.41 76.76 6,018
2018-02-15 76.11 76.48 75.71 76.24 9,543
2018-02-14 75.21 76.47 75.21 76.46 6,979
2018-02-13 74.79 75.82 74.79 75.45 6,322
2018-02-12 75.68 76.30 75.04 75.29 8,136
2018-02-09 75.75 76.47 73.85 76.47 12,257
2018-02-08 76.28 77.12 75.37 75.37 11,603
2018-02-07 76.36 77.67 76.36 77.14 8,959
2018-02-06 73.37 77.89 73.37 76.635 11,167
2018-02-05 79.19 79.45 76.04 76.04 12,615
2018-02-02 80.08 80.23 79.40 79.94 5,231
2018-02-01 80.97 81.81 80.97 81.05 2,545
2018-01-31 82.22 82.27 81.16 81.31 10,866
2018-01-30 80.78 81.56 80.70 81.26 7,959
2018-01-29 82.70 83.04 82.19 82.53 8,391
2018-01-26 82.19 82.54 81.79 82.34 3,933
2018-01-25 82.52 82.52 81.69 82.19 3,992
2018-01-24 82.96 83.32 82.55 82.57 3,839
2018-01-23 82.37 82.44 82.07 82.32 6,435
2018-01-22 83.26 83.26 82.30 82.46 7,727
2018-01-19 82.79 83.42 82.49 83.42 7,008
2018-01-18 82.885 83.21 82.35 82.72 6,154
2018-01-17 82.47 82.74 82.24 82.70 13,897
2018-01-16 84.51 84.79 82.72 82.88 7,023
2018-01-12 83.59 84.92 83.59 84.15 4,508
2018-01-11 82.05 83.15 82.02 83.14 8,297
2018-01-10 81.80 82.32 81.75 81.79 4,530
2018-01-09 82.59 83.10 82.50 82.50 5,955

» More Emcor Group Stock Price History

To see other companies like Emcor Group (EME), view our stock market today for news, and other data.