Quantcast

EMCOR Group, Inc. Common Stock Historical Stock Prices

EME 
$84.04
*  
0.26
0.31%
Get EME Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading EME now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    EME Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 25-JUN-2018 TO 25-JUN-2019

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 83.68 84.38 83.11 84.04 308,624
06/25/2019 83.82 84.38 83.11 84.04 308,624
06/24/2019 84.03 84.98 83.585 83.78 245,857
06/21/2019 84.36 84.4341 83.21 83.76 360,826
06/20/2019 84.98 85.4 84.22 84.85 256,870
06/19/2019 83.96 84.48 83.17 84.13 181,262
06/18/2019 84.34 85.05 83.81 83.84 225,479
06/17/2019 83.61 84.2 83.35 83.66 176,972
06/14/2019 84.57 85.32 83.55 83.61 214,288
06/13/2019 83.24 84.68 83.17 84.65 208,598
06/12/2019 82.72 83.76 82.06 82.84 285,789
06/11/2019 84.59 84.72 82.3 83 399,906
06/10/2019 84.66 84.885 83.28 83.98 215,651
06/07/2019 84.5 85.305 84.17 84.23 173,054
06/06/2019 83.74 84.27 83.17 83.88 199,155
06/05/2019 83.96 84.115 82.35 83.85 231,016
06/04/2019 81.75 83.76 81.62 83.65 235,957
06/03/2019 80.71 81.98 80.2694 80.95 272,297
05/31/2019 80.56 80.675 79.94 80.56 358,070
05/30/2019 81.48 82.61 80.67 81.39 537,319
05/29/2019 81.05 81.505 80.66 81.23 294,888
05/28/2019 82.48 82.955 81.33 81.52 209,406
05/24/2019 81.25 82.31 81.23 82.13 276,057
05/23/2019 81.09 81.09 80.05 80.68 398,988
05/22/2019 83.07 83.31 81.7 81.84 302,831
05/21/2019 82.21 83.71 82.21 83.34 515,219
05/20/2019 80.6 81.7 80.58 81.61 175,085
05/17/2019 81.57 82.82 81.1 81.13 237,801
05/16/2019 81.84 83.04 81.82 82.29 315,639
05/15/2019 81.12 82.47 81.06 81.76 384,149
05/14/2019 80.32 82.15 79.94 81.7 266,876
05/13/2019 81.03 81.49 79.98 80.32 301,435
05/10/2019 82.08 82.94 81 82.58 223,977
05/09/2019 81.21 82.68 80.75 82.17 190,021
05/08/2019 82.19 82.965 81.54 81.73 208,837
05/07/2019 82.69 83.45 81.49 82.15 178,673
05/06/2019 81.61 83.75 81.08 83.5 235,878
05/03/2019 82.96 83.3102 82.44 82.83 223,217
05/02/2019 81.87 82.63 80.93 82.41 297,574
05/01/2019 84.58 84.75 81.92 81.94 318,165
04/30/2019 81.15 84.61 79.99 84.14 632,651
04/29/2019 80.01 80.45 79.13 80.12 447,549
04/26/2019 81.05 81.05 79.77 79.84 550,038
04/25/2019 80.37 81.06 79.3605 80.7 581,632
04/24/2019 79.81 81.62 79.53 80.65 845,623
04/23/2019 80.06 80.68 78.87 79.8 1,433,871
04/22/2019 80 81.03 78.52 79.88 1,448,370
04/18/2019 76.72 79.84 76.215 79.56 1,152,982
04/17/2019 77.13 77.13 76.07 76.97 468,247
04/16/2019 77.04 77.37 76.74 76.8 276,556
04/15/2019 76.69 76.98 76.32 76.77 258,777
04/12/2019 76.4 76.98 76.13 76.61 285,398
04/11/2019 74.56 76.12 74.3 76.08 372,464
04/10/2019 74 74.62 73.615 74.34 369,575
04/09/2019 74.58 74.7432 73.79 73.93 204,797
04/08/2019 75.2 75.45 74.88 75.07 338,059
04/05/2019 75.15 75.72 74.83 75.45 185,545
04/04/2019 74.53 75.28 74.53 74.96 220,068
04/03/2019 74.7 75.29 74.37 74.46 202,251
04/02/2019 75.04 75.04 73.71 74.25 261,282
04/01/2019 73.7 75.02 73.46 74.91 250,641
03/29/2019 73.84 74.05 72.91 73.08 353,299
03/28/2019 72.58 73.34 72.27 73.25 385,595
03/27/2019 72.65 73.21 71.88 72.38 584,403
03/26/2019 72.73 73.585 72.035 72.55 716,353
03/25/2019 73.19 73.49 72.57 72.86 378,549
03/22/2019 73.14 74.11 73.03 73.16 700,994
03/21/2019 73.25 74.6 73.25 73.58 356,476
03/20/2019 73.43 74.57 72.805 73.51 384,462
03/19/2019 74.15 74.29 73.41 73.6 396,352
03/18/2019 73.52 74.01 73.25 73.7 346,739
03/15/2019 72.74 73.72 72.51 73.47 1,044,646
03/14/2019 72.17 72.6 71.65 72.17 341,034
03/13/2019 71.93 72.54 71.51 72.14 509,113
03/12/2019 71.95 72.13 71.34 71.55 292,298
03/11/2019 69.27 71.94 68.87 71.9 545,286
03/08/2019 69.79 70.71 69.5 70.41 221,990
03/07/2019 70.89 70.89 69.95 70.22 255,041
03/06/2019 71.51 71.675 70.6 70.78 331,246
03/05/2019 71.63 71.95 71.02 71.35 401,700
03/04/2019 72.59 73.14 71.3 71.49 306,986
03/01/2019 72.7 73.02 71.93 72.51 245,849
02/28/2019 71.51 72.59 71.16 72.13 476,136
02/27/2019 70.77 71.69 70.13 71.56 307,825
02/26/2019 72.19 72.45 70.95 70.99 465,978
02/25/2019 72.47 72.79 71.745 72.1 458,314
02/22/2019 71.2 72.595 71.2 71.99 623,517
02/21/2019 68.87 70.71 67.62 70.59 470,608
02/20/2019 68.24 69.12 68.23 68.87 445,549
02/19/2019 67.92 68.56 67.7 68.11 223,612
02/15/2019 67.53 68.29 67.53 68.04 231,757
02/14/2019 66.52 67.69 66.52 67.29 329,789
02/13/2019 66.38 67.34 66.37 67 272,368
02/12/2019 65.76 66.89 65.76 66.45 199,015
02/11/2019 64.95 65.41 64.24 65.34 269,518
02/08/2019 64.62 65.01 63.975 64.79 199,005
02/07/2019 65.93 66.13 64.75 64.97 217,393
02/06/2019 66.01 66.854 65.78 66.3 275,539
02/05/2019 65.38 66.13 65.38 66.09 288,453
02/04/2019 64.73 65.36 64.35 65.18 356,710
02/01/2019 65.18 65.85 64.43 64.77 292,354
01/31/2019 65.03 65.74 64.74 65.23 654,952
01/30/2019 64.91 65.37 63.53 65.09 400,773
01/29/2019 64.44 64.91 63.9 64.61 626,080
01/28/2019 63.78 64.25 62.87 63.9 366,453
01/25/2019 64.68 65.14 64.37 64.41 196,552
01/24/2019 63.27 64.415 63.13 63.93 223,215
01/23/2019 64.49 65.105 63.11 63.38 327,687
01/22/2019 64.25 64.77 63.21 63.95 447,956
01/18/2019 64.6 65.3689 64.04 64.9 449,794
01/17/2019 63.17 64.45 63.17 64.04 386,785
01/16/2019 63.51 64.23 63.43 63.47 265,554
01/15/2019 63.85 64.04 62.96 63.53 365,783
01/14/2019 63.53 64.64 63.19 63.71 291,662
01/11/2019 63.21 64.25 63.04 64.03 237,497
01/10/2019 62.7 63.7 62.58 63.53 206,026
01/09/2019 62.69 63.16 62.1 62.97 183,137
01/08/2019 61.85 62.55 61.32 62.35 209,812
01/07/2019 60.48 62.07 59.95 61.4 332,995
01/04/2019 59.15 60.68 58.86 60.27 285,066
01/03/2019 59.2 59.33 58.05 58.09 266,992
01/02/2019 58.74 59.66 58.16 59.36 540,978
12/31/2018 59.22 59.92 58.62 59.69 266,626
12/28/2018 59.8 60.04 58.45 59.03 337,060
12/27/2018 59.1 59.89 57.93 59.83 307,348
12/26/2018 57.69 60.16 57.29 60.09 487,705
12/24/2018 57.91 59.035 57.4 57.53 285,352
12/21/2018 60.33 61.09 57.91 58.12 1,098,704
12/20/2018 61.33 62.15 59.87 60.35 567,555
12/19/2018 62.4 63.33 61.18 61.41 442,208
12/18/2018 63.67 64.18 62.47 62.49 389,939
12/17/2018 63.5 64.41 62.8 63 497,891
12/14/2018 63.88 65 63.24 63.51 486,000
12/13/2018 66.14 66.38 64.78 64.81 279,546
12/12/2018 65.91 66.91 65.45 65.81 373,707
12/11/2018 66.1 66.14 64.455 64.79 386,209
12/10/2018 66.41 66.41 64.99 65.16 307,415
12/07/2018 68.79 69.09 66.05 66.46 258,268
12/06/2018 67.87 68.94 66.8 68.86 528,872
12/04/2018 72.51 72.51 68.83 68.94 363,644
12/03/2018 73.88 74.1 71.67 72.52 393,472
11/30/2018 72.38 73.01 71.96 72.86 327,084
11/29/2018 73.75 74.17 72.325 72.39 159,293
11/28/2018 72.31 74.12 71.37 74.04 293,194
11/27/2018 72.56 72.73 71.89 72.13 333,604
11/26/2018 72.3 72.84 71.96 72.67 288,815
11/23/2018 71.31 72.47 71.31 71.53 138,316
11/21/2018 71.94 73.04 71.85 72.14 147,398
11/20/2018 72.14 72.67 71.14 71.64 478,930
11/19/2018 73.87 74.2 72.28 72.68 213,194
11/16/2018 73.68 74.3 73.2 74.07 281,999
11/15/2018 73.1 74.59 72.25 74.26 212,761
11/14/2018 73.94 74.35 73.345 73.67 340,598
11/13/2018 73.87 75.22 73.22 73.29 368,678
11/12/2018 74.23 74.77 73.4 73.69 382,062
11/09/2018 75.1 75.55 73.42 74.21 478,361
11/08/2018 75.93 76.06 75.18 75.43 257,598
11/07/2018 74.84 76.18 74.1 75.92 346,113
11/06/2018 72.75 74.61 72.75 74.38 640,767
11/05/2018 72.91 73.41 72.01 73.03 302,083
11/02/2018 72.55 73.52 72.04 72.89 488,185
11/01/2018 71.03 72.315 71.03 71.99 477,756
10/31/2018 72.77 72.77 70.91 70.98 994,609
10/30/2018 68.69 71.85 68.52 71.58 530,305
10/29/2018 70.95 71.03 68.07 68.71 972,811
10/26/2018 68.66 71.68 67.69 70.13 646,494
10/25/2018 65.31 69.55 65.31 68.21 1,143,547
10/24/2018 67.29 68.1 63.81 63.9 567,953
10/23/2018 67.54 68.24 67.02 67.4 503,466
10/22/2018 68.36 68.94 68.01 68.55 313,981
10/19/2018 68.28 68.98 67.91 68 370,000
10/18/2018 69.17 69.4 68.04 68.3 319,058
10/17/2018 70.23 70.44 68.935 69.5 320,082
10/16/2018 69.29 70.49 68.8 70.45 475,112
10/15/2018 68.6 69.78 68.6 69.12 361,663
10/12/2018 71.02 71.02 68.05 68.94 384,005
10/11/2018 70.59 71.76 70 70.13 486,486
10/10/2018 72.67 73.06 71.1 71.31 593,435
10/09/2018 72.8 73.13 72.37 72.82 323,897
10/08/2018 72.81 73.12 72.16 73.03 226,364
10/05/2018 74.13 74.13 72.37 72.91 268,530
10/04/2018 74.55 74.96 73.33 74 335,956
10/03/2018 74.52 75.51 74.03 74.9 248,564
10/02/2018 74.45 75.01 74.18 74.38 636,210
10/01/2018 75.44 75.76 74.2 74.49 383,126
09/28/2018 74.07 75.4 74.07 75.11 332,920
09/27/2018 73.99 74.53 73.73 74.31 293,667
09/26/2018 74.44 74.68 73.83 73.88 499,288
09/25/2018 75.04 75.08 74.34 74.35 238,047
09/24/2018 74.78 75.36 74.78 75.05 397,728
09/21/2018 74.5 75.54 74.5 75.01 738,996
09/20/2018 74.88 75.7 73.86 74.64 529,434
09/19/2018 75.09 76.09 74.5 74.6 330,221
09/18/2018 76.56 76.56 75 75.17 473,534
09/17/2018 77.05 77.2 76.27 76.56 183,400
09/14/2018 76.62 77.59 76.3962 77.12 209,656
09/13/2018 76.7 77.18 76.24 76.6 157,808
09/12/2018 76.49 76.69 75.99 76.53 157,529
09/11/2018 76.51 77.12 76.105 76.47 166,107
09/10/2018 76.77 77.2 76.66 76.81 109,941
09/07/2018 77.23 77.28 75.97 76.51 187,897
09/06/2018 77.75 78.19 77.18 77.45 126,224
09/05/2018 77.46 77.74 76.94 77.61 214,666
09/04/2018 79.92 79.92 77.43 77.53 282,966
08/31/2018 79.8 80.38 79.54 80.1 159,355
08/30/2018 80.05 80.37 79.54 80.19 164,917
08/29/2018 79.89 80.29 79.55 80.25 249,125
08/28/2018 80.13 80.44 79.63 79.84 186,446
08/27/2018 80.64 80.81 79.93 80 218,896
08/24/2018 81.11 81.2422 79.82 80.2 230,950
08/23/2018 80.72 81.37 80.625 80.83 281,083
08/22/2018 80.63 80.99 80.065 80.67 201,896
08/21/2018 79.05 81.15 79.05 80.67 329,771
08/20/2018 78.08 78.9 77.85 78.75 215,351
08/17/2018 76.78 78.27 76.72 77.94 202,801
08/16/2018 76.83 77.3399 76.54 76.95 81,892
08/15/2018 76.01 76.77 76.01 76.55 180,862
08/14/2018 76.16 76.83 76.15 76.41 201,506
08/13/2018 76.71 76.925 75.89 75.96 182,391
08/10/2018 76.81 77.26 76.35 76.76 177,051
08/09/2018 78.12 78.26 77.28 77.44 130,911
08/08/2018 77.89 78.32 77.31 78.12 282,254
08/07/2018 78.05 78.3 77.4 78.05 204,751
08/06/2018 76.32 77.79 76.28 77.67 320,803
08/03/2018 76.6 77.2 76 76.09 212,936
08/02/2018 75.51 76.88 75.19 76.74 356,658
08/01/2018 76.59 76.69 75.61 76.22 326,548
07/31/2018 76.18 77.23 75.295 76.95 410,944
07/30/2018 76.59 77.47 76.04 76.06 417,351
07/27/2018 75.46 77.445 75.4 76.29 291,749
07/26/2018 77.75 79.2698 74.6 75.05 597,585
07/25/2018 76.2 77.36 75.37 77.22 271,228
07/24/2018 77.6 77.7 75.74 76.28 337,607
07/23/2018 77.55 77.71 76.82 77.01 115,373
07/20/2018 78 78.45 77.452 77.75 222,573
07/19/2018 76.83 78.38 76.71 77.99 212,642
07/18/2018 76.11 77.31 75.9455 77.25 189,567
07/17/2018 75.76 77.42 75.76 76.3 209,947
07/16/2018 77.39 77.39 75.54 76 354,962
07/13/2018 76.66 77.55 76.04 77.35 132,240
07/12/2018 77.69 77.69 76.03 76.63 271,007
07/11/2018 77.29 78.11 77.01 77.11 182,814
07/10/2018 78.85 79.05 77.83 78.27 203,484
07/09/2018 78.19 78.94 78.02 78.75 162,332
07/06/2018 77.25 78.07 76.89 77.69 185,516
07/05/2018 76.54 77.09 75.575 77.07 120,074
07/03/2018 76.31 76.68 76.1 76.23 94,040
07/02/2018 75.4 76.32 75.2 76.04 287,130
06/29/2018 76.81 77.45 76.14 76.18 218,454
06/28/2018 76.69 76.69 75.54 76.41 170,644
06/27/2018 78.09 78.35 76.61 76.61 188,547
06/26/2018 77.5 78.41 77.15 77.96 217,329
06/25/2018 77.67 77.92 76.43 77.17 326,296
*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?



Smart Portfolio