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
2018-11-14 74.21 74.21 73.37 73.76 19,066
2018-11-13 74.38 75.17 73.32 73.41 13,344
2018-11-12 74.01 74.49 73.55 73.78 16,088
2018-11-09 75.38 75.38 73.56 74.30 20,097
2018-11-08 75.86 76.04 75.19 75.39 8,898
2018-11-07 74.83 76.15 74.23 75.96 14,818
2018-11-06 72.62 74.59 72.62 74.45 15,101
2018-11-05 72.96 73.35 72.10 73.03 8,720
2018-11-02 73.01 73.01 72.08 72.84 21,510
2018-11-01 71.96 72.13 71.42 71.90 13,754
2018-10-31 72.63 72.63 71.03 71.03 29,342
2018-10-30 70.77 71.67 70.62 71.61 27,855
2018-10-29 70.40 70.40 68.18 68.79 22,596
2018-10-26 69.34 71.60 69.03 70.44 31,727
2018-10-25 67.21 69.49 66.95 68.15 34,665
2018-10-24 67.22 67.52 63.98 63.98 14,377
2018-10-23 67.37 68.18 67.17 67.40 7,563
2018-10-22 68.08 68.90 68.08 68.58 7,674
2018-10-19 68.88 68.88 68.00 68.08 8,845
2018-10-18 69.29 69.29 68.07 68.33 12,959
2018-10-17 69.74 69.77 68.95 69.47 10,266
2018-10-16 69.58 70.44 69.52 70.43 13,421
2018-10-15 69.28 69.65 68.80 69.15 18,169
2018-10-12 70.07 70.17 68.13 69.09 12,239
2018-10-11 70.98 71.66 70.22 70.22 12,779
2018-10-10 72.29 72.29 71.12 71.23 25,164
2018-10-09 72.92 73.03 72.53 72.78 13,541
2018-10-08 72.47 73.02 72.28 73.02 5,924
2018-10-05 73.46 73.46 72.47 72.99 9,283
2018-10-04 74.36 74.36 73.35 74.02 9,994

» More Emcor Group Stock Price History

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