EMCOR Group Inc (EME) Historical Stock Data
515.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EME is up 0.19% a day on average. There have been 15 days where EMCOR Group Inc closed green and 15 days where EME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 517.00 | 515.82 | ↓$1.18 (-0.23%) | 508.76 | 520.95 | 437K |
| 2024-11-19 | 497.25 | 514.00 | ↑$16.75 (3.37%) | 495.42 | 514.24 | 448.92K |
| 2024-11-18 | 501.36 | 500.85 | ↓$0.51 (-0.10%) | 497.25 | 505.81 | 402.21K |
| 2024-11-15 | 499.31 | 498.86 | ↓$0.45 (-0.09%) | 495.76 | 504.64 | 436.78K |
| 2024-11-14 | 500.38 | 498.11 | ↓$2.27 (-0.45%) | 492.80 | 502.50 | 556.67K |
| 2024-11-13 | 515.00 | 500.36 | ↓$14.64 (-2.84%) | 498.61 | 517.00 | 454.88K |
| 2024-11-12 | 521.61 | 514.08 | ↓$7.53 (-1.44%) | 510.89 | 524.50 | 472.07K |
| 2024-11-11 | 521.78 | 520.44 | ↓$1.34 (-0.26%) | 516.34 | 525.31 | 634.67K |
| 2024-11-08 | 507.87 | 514.15 | ↑$6.28 (1.24%) | 506.00 | 519.10 | 593.42K |
| 2024-11-07 | 503.00 | 504.35 | ↑$1.35 (0.27%) | 501.60 | 509.46 | 796.57K |
| 2024-11-06 | 492.45 | 501.88 | ↑$9.43 (1.91%) | 486.88 | 504.53 | 616.58K |
| 2024-11-05 | 462.13 | 475.78 | ↑$13.65 (2.95%) | 462.13 | 476.50 | 357.43K |
| 2024-11-04 | 450.70 | 461.50 | ↑$10.80 (2.40%) | 450.67 | 468.59 | 394K |
| 2024-11-01 | 457.56 | 453.21 | ↓$4.35 (-0.95%) | 451.52 | 461.87 | 523.31K |
| 2024-10-31 | 439.12 | 446.07 | ↑$6.95 (1.58%) | 436.51 | 456.76 | 548.21K |
| 2024-10-30 | 431.99 | 431.77 | ↓$0.22 (-0.05%) | 431.29 | 438.56 | 369.93K |
| 2024-10-29 | 430.00 | 436.79 | ↑$6.79 (1.58%) | 427.82 | 436.95 | 355.04K |
| 2024-10-28 | 432.12 | 431.56 | ↓$0.56 (-0.13%) | 429.46 | 434.23 | 359.44K |
| 2024-10-25 | 443.91 | 428.58 | ↓$15.33 (-3.45%) | 422.16 | 443.91 | 502.93K |
| 2024-10-24 | 445.96 | 446.11 | ↑$0.15 (0.03%) | 441.60 | 447.50 | 265.37K |
| 2024-10-23 | 445.35 | 445.62 | ↑$0.27 (0.06%) | 442.07 | 449.68 | 172.70K |
| 2024-10-22 | 450.00 | 447.94 | ↓$2.06 (-0.46%) | 445.03 | 454.11 | 221.55K |
| 2024-10-21 | 453.00 | 455.10 | ↑$2.10 (0.46%) | 449.27 | 456.16 | 217.31K |
| 2024-10-18 | 453.80 | 453.74 | ↓$0.06 (-0.01%) | 444.43 | 453.86 | 261.89K |
| 2024-10-17 | 452.25 | 453.75 | ↑$1.50 (0.33%) | 448.82 | 455.52 | 266.45K |
| 2024-10-16 | 447.21 | 447.28 | ↑$0.07 (0.02%) | 444.38 | 452.44 | 246.80K |
| 2024-10-15 | 452.94 | 444.91 | ↓$8.03 (-1.77%) | 441.60 | 454.40 | 245.78K |
| 2024-10-14 | 452.39 | 452.60 | ↑$0.21 (0.05%) | 449.32 | 454.84 | 142.02K |
| 2024-10-11 | 441.80 | 450.45 | ↑$8.65 (1.96%) | 441.80 | 450.55 | 151.16K |
| 2024-10-10 | 443.00 | 442.09 | ↓$0.91 (-0.21%) | 436.19 | 443.50 | 182.18K |
Create an account or log in to view more rows.
$EME it's just a matter of time and patience...
$EME now I buy
$EME Fuk the 1% even though i feel like the 1%
$EME Don't like that...
$EME watch this fly!!!!
$EME Reinvest your dividends
$EME Shorts talk the talk but cant walk the walk
$EME longer we hold
more pressure on the shorts
$EME green is good
$EME I think I like this stock more everyday