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
2018-08-17 76.89 78.20 76.76 78.02 4,297
2018-08-16 76.86 77.12 76.81 76.96 725
2018-08-15 76.48 76.70 76.24 76.70 3,563
2018-08-14 76.45 76.75 76.16 76.36 2,897
2018-08-13 76.09 76.87 75.94 75.99 5,144
2018-08-10 76.91 77.21 76.39 76.89 2,140
2018-08-09 78.37 78.37 77.31 77.61 1,879
2018-08-08 77.69 78.30 77.31 78.18 8,726
2018-08-07 77.84 78.25 77.52 78.10 6,357
2018-08-06 76.34 77.72 76.28 77.67 4,968
2018-08-03 77.02 77.02 76.03 76.10 6,017
2018-08-02 75.69 76.84 75.69 76.75 5,555
2018-08-01 76.16 76.57 75.70 76.24 6,463
2018-07-31 75.75 77.18 75.455 76.92 11,571
2018-07-30 77.03 77.23 76.10 76.16 6,275
2018-07-27 75.46 77.17 75.46 76.31 6,201
2018-07-26 79.00 79.02 74.88 74.88 36,717
2018-07-25 75.98 77.28 75.37 77.28 12,277
2018-07-24 77.66 77.66 75.78 76.21 5,075
2018-07-23 77.30 77.48 76.87 77.05 1,999
2018-07-20 77.78 78.39 77.66 77.74 8,704
2018-07-19 77.36 78.31 77.22 78.00 3,343
2018-07-18 75.99 77.27 75.98 77.27 5,262
2018-07-17 76.92 77.30 76.19 76.31 6,309
2018-07-16 77.23 77.23 75.55 75.92 5,963
2018-07-13 76.44 77.51 76.44 77.33 4,254
2018-07-12 77.00 77.00 76.10 76.60 6,860
2018-07-11 77.29 78.07 77.23 77.35 4,214
2018-07-10 78.73 78.89 77.86 78.23 6,125
2018-07-09 78.36 78.90 78.08 78.69 2,035

» More Emcor Group Stock Price History

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