EMCOR Group Inc (EME) Historical Stock Data
465.82 ↑1.52 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EME is down -0.52% a day on average. There have been 9 days where EMCOR Group Inc closed green and 21 days where EME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 458.61 | 465.82 | ↑$7.21 (1.57%) | 454.74 | 470.95 | 867.61K |
| 2024-12-19 | 470.18 | 464.30 | ↓$5.88 (-1.25%) | 461.66 | 477.21 | 371.43K |
| 2024-12-18 | 479.90 | 464.42 | ↓$15.48 (-3.23%) | 464.25 | 484.91 | 555.92K |
| 2024-12-17 | 477.53 | 476.90 | ↓$0.63 (-0.13%) | 470.54 | 481.78 | 440.10K |
| 2024-12-16 | 478.74 | 484.55 | ↑$5.81 (1.21%) | 477.00 | 487.27 | 343.78K |
| 2024-12-13 | 479.74 | 479.28 | ↓$0.46 (-0.10%) | 476.59 | 484.63 | 266.12K |
| 2024-12-12 | 481.99 | 480.25 | ↓$1.74 (-0.36%) | 476.83 | 484.54 | 250K |
| 2024-12-11 | 482.34 | 480.96 | ↓$1.38 (-0.29%) | 476.74 | 483.00 | 319.21K |
| 2024-12-10 | 482.59 | 474.31 | ↓$8.28 (-1.72%) | 473.65 | 485.31 | 349.37K |
| 2024-12-09 | 505.88 | 478.59 | ↓$27.29 (-5.39%) | 468.55 | 509.03 | 556.70K |
| 2024-12-06 | 513.75 | 509.03 | ↓$4.72 (-0.92%) | 504.35 | 513.75 | 313.29K |
| 2024-12-05 | 514.00 | 513.52 | ↓$0.48 (-0.09%) | 508.24 | 518.10 | 323.25K |
| 2024-12-04 | 511.04 | 514.71 | ↑$3.67 (0.72%) | 507.38 | 514.87 | 336.64K |
| 2024-12-03 | 507.24 | 509.59 | ↑$2.35 (0.46%) | 501.05 | 510.76 | 340.76K |
| 2024-12-02 | 511.95 | 505.09 | ↓$6.86 (-1.34%) | 505.07 | 517.74 | 319.09K |
| 2024-11-29 | 514.07 | 510.12 | ↓$3.95 (-0.77%) | 509.97 | 519.72 | 177.41K |
| 2024-11-27 | 520.00 | 507.95 | ↓$12.05 (-2.32%) | 505.27 | 522.49 | 391.22K |
| 2024-11-26 | 511.48 | 514.78 | ↑$3.30 (0.65%) | 508.75 | 522.74 | 451.86K |
| 2024-11-25 | 507.91 | 510.99 | ↑$3.08 (0.61%) | 503.04 | 513.15 | 651.34K |
| 2024-11-22 | 522.82 | 504.92 | ↓$17.90 (-3.42%) | 497.88 | 528.41 | 660.31K |
| 2024-11-21 | 520.00 | 526.95 | ↑$6.95 (1.34%) | 518.50 | 532.38 | 398.23K |
| 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 |
Create an account or log in to view more rows.
$EME Like if you’re a bull
$EME Holding Strong since January ??????????
$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