NYSE:EME
EMCOR Group Inc Stock Price (Quote)
$328.63
-7.43 (-2.21%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $327.38 | $369.53 | Friday, 19th Apr 2024 EME stock ended at $328.63. This is 2.21% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.20% from a day low at $327.38 to a day high of $337.86. |
| 90 days | $218.42 | $369.53 | |
| 52 weeks | $155.47 | $369.53 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $336.35 | $337.86 | $327.38 | $328.63 | 519 652 |
| 2024-04-18 | $341.34 | $342.77 | $334.75 | $336.06 | 371 675 |
| 2024-04-17 | $346.28 | $346.28 | $334.43 | $339.20 | 439 146 |
| 2024-04-16 | $346.76 | $347.59 | $343.37 | $345.25 | 398 751 |
| 2024-04-15 | $356.80 | $356.92 | $347.20 | $347.27 | 317 372 |
| 2024-04-12 | $352.00 | $354.99 | $350.41 | $351.88 | 359 966 |
| 2024-04-11 | $351.33 | $354.82 | $347.63 | $352.40 | 323 566 |
| 2024-04-10 | $347.17 | $355.29 | $345.15 | $350.06 | 472 049 |
| 2024-04-09 | $362.07 | $364.67 | $344.47 | $351.90 | 361 189 |
| 2024-04-08 | $364.97 | $365.40 | $360.92 | $361.11 | 259 167 |
| 2024-04-05 | $358.25 | $367.79 | $358.25 | $365.02 | 364 201 |
| 2024-04-04 | $364.23 | $369.53 | $356.94 | $357.13 | 304 883 |
| 2024-04-03 | $357.65 | $365.87 | $357.03 | $362.41 | 375 986 |
| 2024-04-02 | $352.00 | $358.99 | $351.31 | $358.24 | 319 816 |
| 2024-04-01 | $350.02 | $355.51 | $348.00 | $354.87 | 291 565 |
| 2024-03-28 | $351.96 | $352.99 | $348.76 | $350.20 | 313 153 |
| 2024-03-27 | $353.30 | $354.72 | $350.15 | $351.59 | 252 934 |
| 2024-03-26 | $347.87 | $353.05 | $347.55 | $351.18 | 310 397 |
| 2024-03-25 | $347.11 | $348.46 | $344.02 | $347.12 | 247 488 |
| 2024-03-22 | $346.95 | $349.74 | $345.21 | $347.98 | 241 604 |
| 2024-03-21 | $336.24 | $347.47 | $336.12 | $345.89 | 352 253 |
| 2024-03-20 | $334.82 | $336.46 | $332.60 | $334.12 | 270 138 |
| 2024-03-19 | $330.00 | $334.82 | $328.02 | $334.69 | 226 056 |
| 2024-03-18 | $330.46 | $336.54 | $329.49 | $330.84 | 276 764 |
| 2024-03-15 | $324.92 | $330.03 | $324.92 | $328.50 | 372 893 |
