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
2018-05-25 76.55 76.70 76.23 76.63 6,391
2018-05-24 76.29 76.48 75.63 76.23 6,512
2018-05-23 76.70 77.05 75.95 76.41 7,766
2018-05-22 77.18 77.86 77.07 77.07 4,320
2018-05-21 77.16 77.61 77.15 77.61 10,414
2018-05-18 77.50 77.50 76.57 76.59 4,780
2018-05-17 75.79 77.20 75.79 76.97 23,940
2018-05-16 75.63 77.00 75.63 76.14 21,875
2018-05-15 75.37 75.77 75.03 75.37 14,079
2018-05-14 76.65 76.65 75.46 75.46 8,928
2018-05-11 77.05 77.11 76.53 76.76 3,882
2018-05-10 76.81 76.81 76.40 76.67 12,867
2018-05-09 78.41 78.41 76.48 76.79 14,113
2018-05-08 76.99 78.18 76.99 78.13 13,230
2018-05-07 75.65 76.55 75.65 76.16 4,972
2018-05-04 74.62 75.80 74.30 75.33 10,199
2018-05-03 75.29 75.34 73.56 74.98 14,502
2018-05-02 74.49 75.35 74.30 75.28 28,455
2018-05-01 74.16 74.53 72.32 74.53 19,648
2018-04-30 74.79 74.93 73.74 73.74 23,139
2018-04-27 74.52 75.15 72.41 74.56 31,957
2018-04-26 81.41 81.41 74.96 74.96 27,881
2018-04-25 80.07 81.71 80.07 80.70 11,882
2018-04-24 80.52 82.04 79.97 80.24 22,229
2018-04-23 80.52 80.98 80.29 80.56 4,806
2018-04-20 80.76 80.97 80.08 80.39 8,654
2018-04-19 81.02 81.26 80.33 80.76 5,928
2018-04-18 80.69 81.66 80.69 81.55 19,814
2018-04-17 80.77 80.82 80.28 80.80 4,416
2018-04-16 79.65 80.30 79.65 79.97 4,846

» More Emcor Group Stock Price History

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