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 |
| Feb 03, 2016 | $44.44 | $44.67 | $43.64 | $44.54 | 299 800 |
| Feb 02, 2016 | $44.88 | $45.16 | $43.85 | $44.01 | 363 500 |
| Feb 01, 2016 | $45.21 | $45.65 | $44.86 | $45.48 | 225 300 |
| Jan 29, 2016 | $44.67 | $45.74 | $44.53 | $45.70 | 557 100 |
| Jan 28, 2016 | $44.76 | $45.02 | $44.03 | $44.39 | 291 600 |
| Jan 27, 2016 | $44.21 | $44.83 | $43.96 | $44.09 | 316 400 |
| Jan 26, 2016 | $43.48 | $44.31 | $43.34 | $44.28 | 221 300 |
| Jan 25, 2016 | $43.96 | $44.59 | $43.01 | $43.14 | 401 100 |
| Jan 22, 2016 | $43.49 | $44.49 | $43.37 | $44.41 | 484 800 |
| Jan 21, 2016 | $42.52 | $43.28 | $42.04 | $42.71 | 575 500 |
| Jan 20, 2016 | $42.14 | $42.88 | $40.98 | $42.47 | 364 300 |
| Jan 19, 2016 | $44.24 | $44.26 | $42.20 | $42.54 | 327 000 |
| Jan 15, 2016 | $42.28 | $43.72 | $42.28 | $43.66 | 462 500 |
| Jan 14, 2016 | $43.27 | $44.04 | $42.88 | $43.57 | 255 400 |
| Jan 13, 2016 | $44.92 | $45.20 | $42.74 | $43.10 | 318 100 |
| Jan 12, 2016 | $44.90 | $45.05 | $44.18 | $44.84 | 432 100 |
| Jan 11, 2016 | $44.50 | $44.84 | $43.99 | $44.25 | 265 700 |
| Jan 08, 2016 | $45.29 | $45.38 | $44.06 | $44.16 | 286 100 |
| Jan 07, 2016 | $45.70 | $45.93 | $44.82 | $44.96 | 299 700 |
| Jan 06, 2016 | $45.49 | $46.65 | $45.49 | $46.51 | 340 700 |
| Jan 05, 2016 | $46.50 | $46.77 | $45.90 | $46.16 | 333 900 |
