EMCOR Group, Inc. Historical Stock Prices

EME 
$47.89
*  
0.35
0.74%
Get EME Alerts
*Delayed - data as of Aug. 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.82  48.136  47.59  47.89 296,194
08/03/2015 47.91 48.14 46.92 47.54 305,085
07/31/2015 47.55 47.87 47.02 47.83 341,556
07/30/2015 46.37 48 45.89 47.41 330,459
07/29/2015 45.83 46.78 45.74 46.56 235,204
07/28/2015 45.72 46.06 45.26 45.77 414,379
07/27/2015 45.46 45.89 45.44 45.56 126,331
07/24/2015 46.59 46.72 45.78 45.89 223,530
07/23/2015 47.75 47.83 46.65 46.71 245,231
07/22/2015 47.14 47.79 47.14 47.63 303,613
07/21/2015 47.87 48.1 47.31 47.39 193,770
07/20/2015 48.09 48.09 47.39 47.79 201,386
07/17/2015 48.32 48.32 47.93 48.02 204,701
07/16/2015 48.65 48.86 48.18 48.35 183,301
07/15/2015 48.44 48.73 47.73 48.31 283,280
07/14/2015 48.13 48.61 47.64 48.57 263,042
07/13/2015 48.66 48.89 48.11 48.21 270,377
07/10/2015 48.04 48.55 47.79 48.48 290,885
07/09/2015 48.62 48.62 47.32 47.73 312,477
07/08/2015 47.41 48.16 47.35 47.84 502,476
07/07/2015 47.67 48.01 47.17 47.92 457,899
07/06/2015 47.07 47.89 47.07 47.74 247,880
07/02/2015 48.36 48.56 47.43 47.7 147,237
07/01/2015 48.18 48.49 47.69 48.19 263,264
06/30/2015 47.7 47.98 47.22 47.77 325,170
06/29/2015 48.11 48.8 47.23 47.29 286,982
06/26/2015 48.42 48.77 47.87 48.61 666,011
06/25/2015 48.21 48.38 47.645 48.24 217,792
06/24/2015 48.63 48.7 47.88 48.06 217,816
06/23/2015 48.54 48.648 47.9 48.63 257,815
06/22/2015 48.69 48.84 48.18 48.54 224,074
06/19/2015 47.92 48.51 47.77 48.33 459,109
06/18/2015 47.59 47.97 47.3 47.81 253,700
06/17/2015 47.77 47.81 47.14 47.54 309,755
06/16/2015 46.9 47.76 46.8 47.59 261,090
06/15/2015 47.1 47.22 46.77 47.01 296,994
06/12/2015 47.86 47.86 47.3 47.66 178,011
06/11/2015 48 48.06 47.61 48 137,949
06/10/2015 47.44 48.05 47.19 48 228,002
06/09/2015 46.98 47.18 46.71 47.02 240,419
06/08/2015 46.93 47.1 46.63 46.83 192,789
06/05/2015 46.37 47.1 45.88 47.03 191,449
06/04/2015 46.63 46.93 46.29 46.49 212,769
06/03/2015 46.45 47.12 46.01 47.03 250,044
06/02/2015 45.87 46.55 45.48 46.18 240,915
06/01/2015 45.67 46.14 45.14 45.81 175,622
05/29/2015 45.21 45.83 44.82 45.37 258,234
05/28/2015 45.51 45.52 44.75 45.37 159,498
05/27/2015 44.96 45.7 44.56 45.66 218,975
05/26/2015 45.13 45.3599 44.61 45.01 181,731
05/22/2015 46.19 46.39 45.41 45.49 120,559
05/21/2015 46.42 46.63 46.08 46.4 122,728
05/20/2015 46.11 46.54 45.67 46.39 209,412
05/19/2015 46.04 46.37 45.44 45.96 200,083
05/18/2015 45.72 46.28 45.47 46.16 167,518
05/15/2015 46.23 46.4511 45.67 45.83 161,744
05/14/2015 45.96 46.37 45.73 46.28 129,809
05/13/2015 45.37 45.62 44.99 45.6 164,065
05/12/2015 45.34 45.53 44.67 45.18 195,419
05/11/2015 45.41 45.86 45.21 45.68 176,152
05/08/2015 45.96 46.05 45.4 45.52 258,818
05/07/2015 45.87 45.87 45.43 45.57 393,983
05/06/2015 45.81 45.92 45.42 45.91 327,494
05/05/2015 45.42 46.05 45.42 45.61 457,126
05/04/2015 45.1 45.74 44.92 45.51 492,058
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?