EME

EMCOR Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
EMCOR Group Inc EME NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.03 1.63% 126.72 20:00:00
Open Price Low Price High Price Close Price Prev Close
125.56 125.00 126.82 126.72 124.69
more quote information »

EME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week126.39129.45124.53127.68316,3750.330.26%
1 Month123.90129.45119.04125.44241,4542.822.28%
3 Months112.77129.45104.64119.68268,89013.9512.37%
6 Months89.11129.4587.36107.65263,85437.6142.21%
1 Year65.12129.4558.7287.31293,15061.6094.59%
3 Years78.98129.4541.8578.48318,30447.7460.45%
5 Years47.85129.4541.8574.30314,46578.87164.83%

EME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 126.72 2.03 1.63% 125.56 126.82 125.00 222,931
Jun 10 2021 124.69 -3.06 -2.4% 128.39 128.82 124.53 201,892
Jun 09 2021 127.75 -1.32 -1.02% 128.94 129.27 127.67 254,103
Jun 08 2021 129.07 0.87 0.68% 128.50 129.45 126.64 370,222
Jun 07 2021 128.20 0.82 0.64% 127.37 128.29 125.79 368,592
Jun 04 2021 127.38 1.64 1.3% 126.39 127.81 125.425 387,065
Jun 03 2021 125.74 -0.31 -0.25% 125.40 126.04 123.18 189,965
Jun 02 2021 126.05 -1.70 -1.33% 128.13 128.13 125.45 382,589
Jun 01 2021 127.75 1.64 1.3% 127.00 128.22 126.31 266,382
May 28 2021 126.11 0.81 0.65% 125.90 126.33 124.51 253,601
May 27 2021 125.30 1.96 1.59% 124.97 125.615 123.45 254,352
May 26 2021 123.34 2.04 1.68% 121.47 123.54 121.39 187,102
May 25 2021 121.30 -1.62 -1.32% 122.76 123.705 121.25 176,866
May 24 2021 122.92 0.97 0.8% 122.46 123.725 121.74 134,479
May 21 2021 121.95 0.16 0.13% 123.30 123.89 121.67 178,386
May 20 2021 121.79 0.35 0.29% 121.48 122.19 120.35 201,577
May 19 2021 121.44 -0.45 -0.37% 120.09 121.67 119.04 244,258
May 18 2021 121.89 -3.31 -2.64% 125.10 125.59 121.78 177,099
May 17 2021 125.20 0.42 0.34% 123.50 125.33 122.74 147,173
May 14 2021 124.78 1.60 1.3% 123.90 124.86 122.12 211,919
May 13 2021 123.18 3.66 3.06% 119.21 124.12 118.64 308,825
See More Historical Prices »


Your Recent History
NYSE
EME
EMCOR
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.