Emcor Group Inc

(NYSE: EME)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
39.84 Up +0.28 +0.71%
Find prices for:
MORE ON EME
EMCOR GROUP INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 41.42 39.07 40.67 39.84 1,092,800
5/13/2013 40.76 38.86 39.19 40.75 1,439,800
5/6/2013 39.55 37.12 37.32 39.1 1,506,600
4/29/2013 38.33 35.58 38.13 37.33 2,339,700
4/22/2013 39.37 37.11 37.98 38.04 1,705,100
4/15/2013 38.81 37.12 38.77 37.98 1,688,700
4/15/2013 0.06 Ex-dividend
4/8/2013 40.14 39.04 39.22 39.27 1,079,500
4/1/2013 42.34 38.05 42.26 39.12 2,084,400
3/25/2013 42.69 41.69 41.97 42.39 1,704,300
3/18/2013 41.88 40.4 40.58 41.58 1,863,000
3/11/2013 41.12 38.89 39.49 41.09 2,437,500
3/4/2013 39.8 37.81 38.17 39.58 1,244,100
2/25/2013 39.69 35.26 38.52 38.37 2,636,600
2/18/2013 39.53 37.66 38.42 38.42 1,683,900
2/11/2013 39.91 37.32 37.49 38.37 1,117,100
2/4/2013 37.6 36.22 36.47 37.46 1,665,000
1/28/2013 37.17 35.76 35.85 36.63 1,901,700
1/21/2013 35.93 35.2 35.37 35.67 1,547,100
1/14/2013 35.49 34.42 35.01 35.43 1,365,900
1/7/2013 35.48 34.53 35.01 35.05 1,173,300
12/31/2012 35.46 33.93 34.08 35.2 1,464,400
12/24/2012 34.95 33.7 34.49 34.05 681,200
12/17/2012 34.84 33.35 33.55 34.43 2,096,800
12/14/2012 0.31 Ex-dividend
12/10/2012 34.31 33.07 33.46 33.38 2,013,800
12/3/2012 33.5 32.56 33.07 33.43 1,317,100
11/26/2012 33.37 31.83 32.48 32.85 1,691,600
11/19/2012 32.77 32.05 32.34 32.62 859,300
11/12/2012 32.89 31.34 32.68 32 1,845,700
11/5/2012 33.29 31.97 32.19 32.54 2,402,200
10/29/2012 32.92 31.68 31.73 32.17 1,299,300
10/22/2012 32.25 27.91 28.57 31.57 2,684,400
10/15/2012 29.57 28.37 28.51 28.81 1,918,200
10/11/2012 0.05 Ex-dividend
10/8/2012 29.66 28.4 29.55 28.5 927,000
10/1/2012 30.02 28.75 28.77 29.76 1,406,900
9/24/2012 30.01 28.54 29.58 28.54 1,268,300
9/17/2012 30.06 28.86 29.95 29.77 1,393,900
9/10/2012 30.52 28.98 29.13 30 1,429,800
9/3/2012 29.33 27.24 27.58 29.17 1,033,300
8/27/2012 28.03 27.3 27.72 27.63 863,900
8/20/2012 29.04 27.29 28.01 27.53 1,146,100
8/13/2012 28.33 26.54 26.87 28 1,240,200
8/6/2012 27.83 26.69 26.9 27 1,352,800
7/30/2012 27.28 25.33 26.41 26.93 1,643,600
7/23/2012 27.85 25.32 26.8 26.34 1,935,300
7/16/2012 29.04 27.26 28.75 27.39 1,029,700
7/12/2012 0.05 Ex-dividend
7/9/2012 29 27.56 28.1 28.88 1,173,500
7/2/2012 28.92 27.63 27.8 28.24 724,200
6/25/2012 27.98 25.68 25.79 27.82 1,447,700
6/18/2012 28.34 25.99 27.43 26.24 2,306,900
6/11/2012 28.29 26.88 28.29 27.74 2,208,800
6/4/2012 28.32 25.93 26.65 27.91 1,475,800
5/28/2012 28.39 26.33 28.35 26.6 2,276,900
5/21/2012 28.21 26.82 27.32 28 1,642,300
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 6:19 AM ET
Ad Choice Feedback