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
2017-11-22 79.96 80.06 79.14 79.22 10,172
2017-11-21 79.92 80.71 79.51 79.70 9,935
2017-11-20 78.655 79.78 78.64 79.52 5,036
2017-11-17 78.06 78.95 77.87 78.79 10,852
2017-11-16 77.14 78.25 77.14 78.12 8,324
2017-11-15 77.16 77.48 76.56 76.73 11,061
2017-11-14 78.32 78.59 77.81 77.97 10,112
2017-11-13 78.54 79.00 78.16 78.92 5,530
2017-11-10 79.48 79.48 78.81 79.15 14,928
2017-11-09 80.44 80.45 78.61 79.19 18,777
2017-11-08 81.00 81.48 80.42 81.24 8,304
2017-11-07 81.54 81.61 80.98 81.50 4,984
2017-11-06 81.36 81.71 80.80 81.52 8,265
2017-11-03 81.54 81.54 81.16 81.21 11,675
2017-11-02 80.51 81.50 80.51 81.08 14,108
2017-11-01 81.44 81.44 80.42 80.58 23,858
2017-10-31 79.92 80.82 79.92 80.73 13,028
2017-10-30 79.30 79.51 78.82 79.51 17,974
2017-10-27 77.49 80.54 77.08 79.76 28,231
2017-10-26 74.44 76.89 74.44 76.69 38,636
2017-10-25 69.49 70.33 68.92 70.11 8,619
2017-10-24 69.795 70.01 69.70 69.71 3,238
2017-10-23 69.86 69.99 69.48 69.54 2,712
2017-10-20 69.65 70.00 69.61 69.94 6,138
2017-10-19 69.32 69.72 69.11 69.42 11,577
2017-10-18 69.45 70.00 69.45 69.93 4,559
2017-10-17 70.11 70.11 68.89 69.08 8,537
2017-10-16 70.11 70.76 70.11 70.39 9,922
2017-10-13 69.71 70.15 69.71 70.06 10,694
2017-10-12 69.62 69.80 69.52 69.63 13,138

» More Emcor Group Stock Price History

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