EMCOR Group, Inc. Historical Stock Prices

EME 
$46.5
*  
0.42
0.91%
Get EME Alerts
*Delayed - data as of Apr. 20, 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: 1 Year, From 20-APR-2014 TO 20-APR-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  46.58  46.97  46.26  46.50 459,700
04/20/2015 46.26 46.97 46.26 46.5 459,780
04/17/2015 46.52 46.66 45.94 46.08 222,006
04/16/2015 47.5 47.5 46.87 46.87 334,072
04/15/2015 46.75 47.74 46.498 47.53 401,654
04/14/2015 46.37 46.64 46 46.42 317,397
04/13/2015 46.53 46.638 46.26 46.28 258,287
04/10/2015 46.19 46.54 46.19 46.36 226,802
04/09/2015 46.86 47.01 45.79 46.14 319,299
04/08/2015 46.69 47.17 46.498 46.8 366,149
04/07/2015 46.34 46.66 46.17 46.46 324,942
04/06/2015 46.29 46.76 46.2618 46.47 519,272
04/02/2015 46.48 47.39 46.48 46.63 238,966
04/01/2015 46.59 46.795 46.15 46.46 460,508
03/31/2015 46.8 46.955 46.24 46.47 1,035,409
03/30/2015 46.09 47.2 46.08 46.9 752,384
03/27/2015 46.07 46.1 45.21 45.64 479,649
03/26/2015 45.85 46.4 45.35 46.06 325,472
03/25/2015 46.54 46.67 45.84 45.88 277,554
03/24/2015 46.74 46.81 46.06 46.59 388,022
03/23/2015 46.75 46.85 45.99 46.76 498,196
03/20/2015 45.53 46.85 45.32 46.65 1,028,973
03/19/2015 45.01 45.469 44.77 45.18 493,932
03/18/2015 44.72 45.38 44.49 45.25 444,058
03/17/2015 43.91 45.18 43.59 44.92 490,518
03/16/2015 44.69 44.92 44.19 44.2 313,227
03/13/2015 45.05 45.18 43.93 44.63 246,901
03/12/2015 44.52 45.17 44.4 45.1 381,767
03/11/2015 43.84 44.43 43.67 44.1 270,021
03/10/2015 44.23 44.25 43.49 43.69 319,673
03/09/2015 44.51 44.94 44.39 44.74 256,382
03/06/2015 43.52 44.41 43.52 44.29 365,243
03/05/2015 44.29 44.58 43.64 43.91 370,246
03/04/2015 44.24 44.49 43.95 44.21 333,270
03/03/2015 44.3 44.74 44.23 44.49 294,953
03/02/2015 44.07 44.99 43.88 44.58 239,694
02/27/2015 43.22 44.32 43.122 44.03 296,720
02/26/2015 42.96 44.15 41.77 43.52 481,316
02/25/2015 44.37 44.51 43.8 44.2 175,022
02/24/2015 44.22 44.79 44.01 44.3 213,291
02/23/2015 43.95 44.06 43.28 44.04 158,115
02/20/2015 44.07 44.35 43.765 44.26 163,177
02/19/2015 43.83 44.32 43.71 44.21 242,568
02/18/2015 43.72 44.45 43.65 44.21 214,442
02/17/2015 43.61 44 43.24 43.96 216,795
02/13/2015 43.23 43.73 42.9701 43.7 224,261
02/12/2015 43.13 43.49 42.73 43.09 161,194
02/11/2015 42.83 43.17 42.39 42.65 212,820
02/10/2015 43.56 43.56 42.53 42.98 182,866
02/09/2015 43.69 44.01 43.02 43.16 214,402
02/06/2015 43.65 44.27 43.43 43.7 215,593
02/05/2015 42.44 43.68 42.27 43.51 282,130
02/04/2015 41.98 42.32 41.76 42.01 195,474
02/03/2015 41.71 42.44 41.7 42.35 255,504
02/02/2015 40.4 41.39 40.09 41.34 279,273
01/30/2015 41.53 41.55 40.25 40.36 370,317
01/29/2015 40.74 42.04 40.55 41.94 361,545
01/28/2015 41.76 41.93 40.38 40.56 218,615
01/27/2015 41.22 42.03 40.93 41.7 187,325
01/26/2015 41.65 42.07 40.97 41.85 169,057
01/23/2015 41.32 41.89 40.92 41.68 261,798
01/22/2015 40.68 41.57 40.09 41.43 287,627
01/21/2015 39.83 40.499 39.83 40.3 350,878
01/20/2015 41.21 41.56 39.89 39.96 431,029
01/16/2015 39.94 41.24 39.94 41.23 287,699
01/15/2015 41.06 41.15 40.07 40.17 352,873
01/14/2015 40.67 41.1599 40.45 40.85 196,878
01/13/2015 41.47 42.4 40.61 41.3 341,339
01/12/2015 41.63 41.71 40.65 41.01 343,826
01/09/2015 42.67 42.7 41.65 41.68 201,480
01/08/2015 42.43 42.95 42.41 42.7 265,913
01/07/2015 42.45 42.84 41.91 42.04 252,809
01/06/2015 42.75 42.86 41.72 42.06 256,906
01/05/2015 43.45 43.45 42.3 42.52 287,640
01/02/2015 44.59 44.81 43.155 43.85 271,527
12/31/2014 45.11 45.42 44.45 44.49 280,488
12/30/2014 44.72 45.06 44.2 44.9 265,111
12/29/2014 44.51 44.9499 44.51 44.9 359,756
12/26/2014 44.8 44.91 44.52 44.56 210,271
12/24/2014 44.68 44.92 44.17 44.55 168,377
12/23/2014 44.37 44.9 43.97 44.65 263,745
12/22/2014 43.81 44.14 43.54 44 276,092
12/19/2014 43.68 43.93 42.89 43.81 978,377
12/18/2014 43.56 43.885 42.81 43.72 287,848
12/17/2014 41.56 42.97 41.24 42.94 359,909
12/16/2014 41.46 42.85 41.24 41.5 380,813
12/15/2014 42.56 42.78 41.41 41.57 361,020
12/12/2014 42.7 43.33 42.35 42.36 232,657
12/11/2014 43.2 44.32 42.91 43.35 206,519
12/10/2014 44.26 44.47 43.09 43.12 257,413
12/09/2014 43.07 44.49 43.04 44.47 281,994
12/08/2014 44.47 44.78 43.61 43.61 256,206
12/05/2014 44.09 45 44.09 44.63 291,458
12/04/2014 43.64 44.165 43.3575 44.09 340,883
12/03/2014 43.11 43.77 43.08 43.64 281,858
12/02/2014 42.29 43.36 42.29 43 359,391
12/01/2014 43.31 43.46 42.38 42.38 301,107
11/28/2014 44.41 44.49 43.31 43.35 200,695
11/26/2014 44.57 44.79 44.4 44.42 214,236
11/25/2014 44.84 45.17 44.4 44.6 268,084
11/24/2014 44.76 45.08 44.51 44.64 228,385
11/21/2014 45.34 45.71 44.63 44.74 225,667
11/20/2014 43.84 44.78 43.84 44.65 186,643
11/19/2014 44.69 44.895 43.92 44.18 174,454
11/18/2014 44.5 44.91 44.46 44.69 379,419
11/17/2014 44.7 44.85 44.53 44.53 223,002
11/14/2014 44.78 45.08 44.575 44.74 209,702
11/13/2014 45.59 45.87 44.61 44.83 281,778
11/12/2014 44.8 45.64 44.8 45.58 177,601
11/11/2014 45.34 45.53 44.68 45.15 357,117
11/10/2014 45.35 45.54 44.8 45.45 252,637
11/07/2014 45.23 45.57 45.18 45.29 494,169
11/06/2014 44.61 45.28 44.515 45.19 416,222
11/05/2014 44.8 44.94 44.34 44.55 533,825
11/04/2014 43.93 44.8 43.93 44.31 404,624
11/03/2014 44.11 44.59 43.77 44.2 451,642
10/31/2014 43.29 44.2 42.86 44.13 672,571
10/30/2014 41.42 42.78 39.4272 42.69 349,956
10/29/2014 41.55 42 41.03 41.74 382,985
10/28/2014 41.78 41.99 40.295 41.56 619,321
10/27/2014 42.03 42.03 41.43 41.74 427,689
10/24/2014 41.9 42.35 41.88 42.22 192,758
10/23/2014 41.54 42.4199 41.305 41.9 415,585
10/22/2014 41.78 42.01 41.01 41.06 216,167
10/21/2014 41.32 41.9 41.086 41.78 435,326
10/20/2014 41.07 41.39 40.8 40.99 226,199
10/17/2014 41.58 41.65 40.93 41.29 380,078
10/16/2014 41.04 42.01 41.03 41.04 453,902
10/15/2014 40.29 42.14 39.93 42 655,560
10/14/2014 40.63 41.7 40.544 40.78 499,836
10/13/2014 40.17 41.07 39.85 40.22 462,667
10/10/2014 39.84 40.59 39.63 39.96 597,432
10/09/2014 41.12 41.35 39.99 40.01 553,838
10/08/2014 39.86 41.28 39.86 41.27 492,126
10/07/2014 39.59 40.16 39.59 39.9 526,722
10/06/2014 39.91 40.35 39.82 39.88 402,484
10/03/2014 39.54 40.08 39.28 39.77 394,426
10/02/2014 39.07 39.27 38.68 39.13 374,600
10/01/2014 39.85 40 39.06 39.07 461,922
09/30/2014 40.74 40.94 39.96 39.96 404,607
09/29/2014 40.34 40.94 40.34 40.78 293,222
09/26/2014 40.95 41.21 40.82 40.84 371,833
09/25/2014 41.74 42.07 40.96 40.96 380,645
09/24/2014 41.98 42.325 41.86 41.94 268,021
09/23/2014 42.23 42.53 42.01 42.02 340,121
09/22/2014 43.23 43.26 42.31 42.38 301,560
09/19/2014 44.07 44.21 43.45 43.51 593,998
09/18/2014 44.34 44.37 43.59 44.08 317,283
09/17/2014 43.87 44.53 43.74 44.25 237,094
09/16/2014 43.64 44.13 43.46 43.9 208,997
09/15/2014 43.91 44.16 43.48 43.81 167,632
09/12/2014 44.48 44.59 43.74 43.96 179,690
09/11/2014 43.85 44.56 43.85 44.52 323,940
09/10/2014 43.78 44.39 43.63 44.18 178,520
09/09/2014 43.99 44.16 43.57 43.87 211,302
09/08/2014 43.57 44.33 43.57 44.07 285,670
09/05/2014 43.48 43.87 43.13 43.8 328,730
09/04/2014 43.7 44.11 43.61 43.69 343,032
09/03/2014 43.56 43.8 43.3 43.49 329,333
09/02/2014 43.34 43.7 43.09 43.31 155,111
08/29/2014 43.2 43.28 42.82 43.2 139,002
08/28/2014 43.12 43.44 43.1 43.23 162,430
08/27/2014 43.09 43.3 42.91 43.2 221,497
08/26/2014 42.45 43.17 42.31 43.12 277,709
08/25/2014 41.95 42.51 41.81 42.47 221,826
08/22/2014 42.08 42.11 41.546 41.69 327,815
08/21/2014 42.16 42.52 41.78 42.11 247,609
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
05/19/2014 44.75 45.31 44.67 45.28 218,623
05/16/2014 44.29 45.03 44.25 45.03 322,812
05/15/2014 44.73 44.93 43.61 44.39 428,239
05/14/2014 46.37 46.37 44.845 45.05 293,077
05/13/2014 46.51 46.53 45.86 46.34 446,139
05/12/2014 45.51 46.62 45.47 46.47 255,093
05/09/2014 45.3 45.55 44.96 45.43 199,040
05/08/2014 45.35 46.085 45.13 45.5 276,056
05/07/2014 45.37 45.73 44.812 45.34 263,108
05/06/2014 45.38 45.9 45.05 45.35 345,983
05/05/2014 45.45 45.6 44.77 45.57 246,765
05/02/2014 45.72 46.59 45.598 45.8 192,172
05/01/2014 45.85 46.29 45.15 45.67 350,287
04/30/2014 45.44 46.06 44.9 45.99 443,006
04/29/2014 46.95 47.87 45.46 45.71 735,421
04/28/2014 45.38 45.63 44.68 45.16 391,624
04/25/2014 45.82 45.93 45.21 45.28 283,421
04/24/2014 46.93 46.93 45.74 45.98 305,016
04/23/2014 46.6 46.88 46.33 46.49 302,701
04/22/2014 45.99 46.95 45.41 46.66 379,032
04/21/2014 45.71 45.79 45.25 45.78 253,149
*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?