ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
EMCOR Group Inc

EMCOR Group Inc (EME)

435.11
-0.49
(-0.11%)
Closed September 23 4:00PM
435.11
0.00
( 0.00% )
Pre Market: 4:05AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
128.927.11982077353406.19441.89404.22461745425.94372743CS
460.1116.0293333333375441.89350.07380696391.00233895CS
1276.721.4000725426358.41441.89319.49403323371.42250556CS
268825.352193829347.11441.89319.49455715370.47148471CS
52225.2107.284074127209.91441.89191.5400422317.42884635CS
156317.1268.706041861118.01441.8995.64350224209.56145081CS
260349.31407.12121212185.8441.8941.85335395162.55497606CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1727131200435.11-0.49-0.11437.61441.89434.98392517
1726872000435.65.551.29430.45437.095428721881
1726785600430.0521.35.21417.955432.88412.43451371
1726699200408.75-0.45-0.11411417.7799406.235380290
1726612800409.26.511.62407.7699410.67404.22341892
1726526400402.696.271.58396.86403.69394.51197698
1726267200396.427.932.04392.78400.49392.45247286
1726180800388.493.420.89388.81393.765382.52402671
1726094400385.0713.813.72372.69385.07364.5338465
1726008000371.267.161.97366.72371.94363.61359786
1725921600364.111.223.18355.75366.27355.635373028
1725662400352.88-0.59-0.17358.94360.5599350.53380852
1725576000353.47-2.99-0.84352355.76350.07381068
1725489600356.46-2.17-0.61356.31361.1351.91350312
1725403200358.63-34.43-8.76388.41388.41357.2601515672
1725057600393.067.892.05386.89393.35386.59552040
1724971200385.175.421.43382.41392.31380287118
1724884800379.75-1.12-0.29380383.02376.92231228
1724798400380.873.260.86375383.16373.265281955
1724712000377.61-4.69-1.23382.71385.17375.05212468
1724452800382.39.542.56374.8383.15373.02236665
1724366400372.76-0.37-0.10373.01378.27371.98290916
1724280000373.135.831.59366.25373.33360.13243767
1724193600367.3-1.24-0.34368371.64361.51299379
1724107200368.541.950.53366.59368.68361.26279269
1723848000366.59-5.6-1.50370.885372.31363.15216694
1723761600372.196.841.87371.56374.77368.13188362
1723675200365.353.891.08364.44367.46361.42294363
1723588800361.465.661.59360.555362.96354.51292896
1723502400355.80.030.01356.81360.17352.0945208098
1723243200355.77-1.25-0.35357.02360.87353.525259176
1723156800357.029.142.63353.99357.39345.81326189
1723070400347.88-2.55-0.73359.32360.82343.08396386
1722984000350.4310.213.00343.51355.64341.59426685
1722897600340.22-9.48-2.71322.29348.04319.49635763
1722638400349.7-16.42-4.48352.82356.06341.46566846
1722552000366.12-9.32-2.48375.58384.975360.85487438
1722465600375.4416.974.73370.85380.715369.43474751
1722379200358.47-4.4-1.21364.83370.2355.22449973
1722292800362.87-1.18-0.32365.34374.84362.46409423
1722033600364.0517.455.03359.42368.08351.9051229605
1721947200346.6-10.13-2.84388.61391345.7851402985
1721860800356.73-22.48-5.93375.015376.01355.51632089
1721774400379.213.851.03374.28383.275370.95388794
1721688000375.35511.753.23366.74375.48364.5194688
1721428800363.61-1.22-0.33364.15366.97360.725375113
1721342400364.833.590.99364.85374.48356.53460406
1721256000361.24-29.64-7.58382.53384.63361.211420006
1721169600390.8810.492.76383.42391.31380.1445360632
1721083200380.393.941.05377.57384.21376.14343408
1720824000376.450.990.26377.93382.25371.48294412
1720737600375.462.70.72374.08378.0899370.4798249644
1720651200372.769.22.53365.85373.08365.59337409
1720564800363.56-0.28-0.08363.84368.06363.38462423
1720478400363.841.30.36366.28369.38362.76300967
1720219200362.54-8.55-2.30370.34373.16359.82290101
1720040640371.0914.233.99357.91371.28355.5381407
1719960000356.86-2.8-0.78358.41361.14355651302
1719873600359.66-5.42-1.48367.93370.785357.915469967
1719614400365.08-5.3-1.43370375.36362.08898827
1719528000370.381.860.50369.5371.515367473838
1719441600368.52-10.01-2.64376.23379.76365.11625493
1719355200378.53-2.25-0.59381.07381.7199371.36380882
1719268800380.78-0.49-0.13381.27382.33372.23496043

Your Recent History

Delayed Upgrade Clock