NYSE:EME
EMCOR Group Inc Stock Price (Quote)
$356.29
+1.05 (+0.296%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $327.38 | $369.53 | Thursday, 2nd May 2024 EME stock ended at $356.29. This is 0.296% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.49% from a day low at $348.65 to a day high of $357.31. |
| 90 days | $229.75 | $369.53 | |
| 52 weeks | $161.49 | $369.53 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $46.92 | $47.42 | $45.71 | $46.25 | 258 200 |
| Mar 09, 2016 | $47.16 | $47.23 | $46.65 | $46.76 | 213 100 |
| Mar 08, 2016 | $47.86 | $47.86 | $46.79 | $46.86 | 204 700 |
| Mar 07, 2016 | $47.29 | $48.23 | $47.09 | $48.23 | 250 700 |
| Mar 04, 2016 | $48.19 | $48.19 | $46.94 | $47.34 | 277 800 |
| Mar 03, 2016 | $47.38 | $48.23 | $47.05 | $48.19 | 342 200 |
| Mar 02, 2016 | $46.78 | $47.54 | $46.57 | $47.44 | 287 700 |
| Mar 01, 2016 | $46.29 | $47.15 | $46.09 | $46.87 | 289 800 |
| Feb 29, 2016 | $45.21 | $46.40 | $44.68 | $45.87 | 462 700 |
| Feb 26, 2016 | $45.07 | $46.32 | $44.16 | $45.16 | 543 000 |
| Feb 25, 2016 | $48.18 | $48.45 | $45.73 | $46.02 | 361 400 |
| Feb 24, 2016 | $45.25 | $46.49 | $45.18 | $46.49 | 405 900 |
| Feb 23, 2016 | $46.08 | $46.60 | $45.70 | $45.74 | 294 100 |
| Feb 22, 2016 | $46.08 | $46.69 | $46.00 | $46.35 | 210 000 |
| Feb 19, 2016 | $44.93 | $45.92 | $44.32 | $45.86 | 198 000 |
| Feb 18, 2016 | $45.60 | $45.70 | $45.07 | $45.20 | 244 300 |
| Feb 17, 2016 | $45.25 | $46.03 | $45.22 | $45.55 | 352 500 |
| Feb 16, 2016 | $44.83 | $45.18 | $44.31 | $44.90 | 261 500 |
| Feb 12, 2016 | $43.63 | $44.58 | $43.63 | $44.32 | 249 400 |
| Feb 11, 2016 | $42.75 | $43.55 | $42.59 | $43.25 | 317 900 |
| Feb 10, 2016 | $43.39 | $44.14 | $43.39 | $43.49 | 291 300 |
| Feb 09, 2016 | $42.35 | $43.52 | $42.33 | $43.13 | 261 600 |
| Feb 08, 2016 | $42.86 | $42.94 | $41.82 | $42.80 | 297 000 |
| Feb 05, 2016 | $44.20 | $44.54 | $43.40 | $43.48 | 289 700 |
| Feb 04, 2016 | $44.45 | $44.83 | $43.87 | $44.44 | 292 600 |
