EMCOR Group, Inc. Historical Stock Prices

EME 
$42.12
*  
0.31
0.73%
Get EME Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading EME now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  42.38  42.48  41.911  42.12 310,612
08/20/2014 42.28 42.48 41.911 42.12 310,612
08/19/2014 42.42 42.7 42.28 42.43 159,068
08/18/2014 42.06 42.71 41.91 42.46 244,480
08/15/2014 42.51 42.55 41.21 41.58 278,689
08/14/2014 41.99 42.31 41.83 42.11 101,870
08/13/2014 41.53 42.01 41.3 41.95 176,003
08/12/2014 41.53 41.9 41.06 41.26 198,232
08/11/2014 41.33 42.24 41.27 41.57 201,624
08/08/2014 40.65 41.31 40.65 41.08 243,130
08/07/2014 41.5 41.68 40.55 40.65 156,549
08/06/2014 40.62 41.83 40.62 41.43 237,061
08/05/2014 40.69 41.52 40.61 40.99 186,540
08/04/2014 41.09 41.19 40.45 40.99 227,995
08/01/2014 40.75 41.44 40.46 40.82 318,223
07/31/2014 41.83 42.04 40.93 40.93 467,281
07/30/2014 42.65 42.95 41.55 42.07 369,697
07/29/2014 42.44 43.39 42.29 42.32 441,666
07/28/2014 43.05 43.07 42.28 42.44 314,437
07/25/2014 43.05 43.3 42.71 43.08 157,080
07/24/2014 43.99 44.16 43.418 43.49 180,562
07/23/2014 44.26 44.39 43.76 44.03 170,702
07/22/2014 44.18 44.68 44.125 44.22 178,711
07/21/2014 43.89 44.4 43.74 44.05 155,800
07/18/2014 43.75 44.55 43.72 44.24 216,489
07/17/2014 44.07 44.61 43.85 43.87 269,584
07/16/2014 44.36 44.428 43.74 44.26 217,040
07/15/2014 44.71 44.87 44 44.09 162,163
07/14/2014 44.6 44.92 44.53 44.69 212,452
07/11/2014 43.86 44.24 43.53 44.1 180,809
07/10/2014 44.02 44.485 43.66 43.97 208,196
07/09/2014 45.03 45.25 44.48 44.62 247,304
07/08/2014 44.62 45.18 44.295 44.87 250,476
07/07/2014 45.55 45.55 44.7 44.78 192,969
07/03/2014 45.06 45.84 45 45.83 117,484
07/02/2014 45.51 45.7 44.84 44.88 210,315
07/01/2014 44.68 46.04 44.64 45.55 277,624
06/30/2014 44.68 44.725 44.22 44.53 241,442
06/27/2014 43.93 44.97 43.93 44.8 375,866
06/26/2014 44.21 44.33 43.72 44.3 133,341
06/25/2014 43.9 44.32 43.9 44.14 206,741
06/24/2014 44.53 45.4299 44.17 44.19 191,175
06/23/2014 45.36 45.52 44.42 44.66 239,508
06/20/2014 45.53 45.58 45.0591 45.19 380,837
06/19/2014 45.3 45.77 45.23 45.38 179,327
06/18/2014 45.09 45.42 44.69 45.33 209,675
06/17/2014 44.8 45.49 44.58 45.04 258,810
06/16/2014 44.86 44.95 44.4 44.82 161,397
06/13/2014 45.41 45.41 44.93 45.04 174,364
06/12/2014 46.01 46.01 45.12 45.3 241,893
06/11/2014 46.55 46.62 46.03 46.1 161,845
06/10/2014 47.56 47.71 46.86 46.89 216,718
06/09/2014 46.8 48 46.8 47.74 320,072
06/06/2014 46.56 47 46.19 46.83 190,360
06/05/2014 45.25 46.41 45.11 46.3 289,539
06/04/2014 45.3 45.72 45.21 45.29 186,275
06/03/2014 44.62 45.4 44.62 45.26 639,683
06/02/2014 44.5 44.92 44.24 44.76 301,096
05/30/2014 44.72 44.74 44.37 44.52 262,177
05/29/2014 45.08 45.16 44.2416 44.63 190,923
05/28/2014 45.67 45.67 44.9 45.02 210,466
05/27/2014 45.35 46.15 45.35 45.63 282,251
05/23/2014 44.66 45.11 44.6 44.99 183,558
05/22/2014 44.83 45.14 44.48 44.54 283,261
05/21/2014 44.68 45.09 44.32 44.64 376,625
05/20/2014 45.14 45.14 44.2 44.57 411,728
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?