EMCOR Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	91.000	91.430	90.140	90.510	88.296	303,200
2019-11-14	89.010	91.000	89.010	90.610	88.394	245,100
2019-11-13	89.260	89.990	88.720	89.410	87.223	237,300
2019-11-12	89.070	90.330	88.260	89.940	87.740	327,400
2019-11-11	88.560	89.390	87.540	89.050	86.872	213,000
2019-11-08	90.930	91.110	89.030	89.400	87.214	245,300
2019-11-07	92.000	92.460	90.870	91.510	89.272	222,500
2019-11-06	92.300	92.430	91.500	91.600	89.360	306,300
2019-11-05	91.720	93.160	91.720	92.830	90.560	226,500
2019-11-04	91.210	91.450	90.010	91.190	88.960	317,000
2019-11-01	88.410	90.650	88.170	90.550	88.335	403,000
2019-10-31	92.460	92.610	87.540	87.710	85.565	506,300
2019-10-30	90.850	93.540	89.930	93.050	90.774	476,800
2019-10-29	86.360	93.000	84.570	90.550	88.335	634,300
2019-10-28	89.000	90.250	88.700	89.730	87.535	330,700
2019-10-25	88.250	89.060	87.970	88.820	86.648	179,700
2019-10-24	88.640	88.860	87.480	88.580	86.414	154,700
2019-10-23	88.800	89.040	88.070	88.480	86.316	229,400
2019-10-22	90.300	91.000	88.650	88.820	86.648	354,100
2019-10-21	90.330	91.530	90.220	90.520	88.306	326,000
2019-10-18	87.920	90.070	87.610	89.490	87.301	318,300
2019-10-17	87.740	88.780	87.140	88.410	86.248	315,700
2019-10-16	86.140	87.280	86.020	87.100	84.892	220,400
2019-10-15	86.060	87.010	85.640	86.620	84.424	238,700
2019-10-14	85.530	86.250	85.530	85.970	83.790	157,900
2019-10-11	85.180	86.850	85.180	85.870	83.693	187,000
2019-10-10	83.530	84.270	83.140	83.860	81.734	172,700
2019-10-09	83.450	83.520	82.200	83.180	81.071	169,300
2019-10-08	82.760	83.400	82.050	82.630	80.535	158,600
2019-10-07	84.060	84.300	83.260	83.680	81.558	194,700
2019-10-04	83.310	84.320	82.940	84.270	82.134	157,000
2019-10-03	82.600	83.090	81.650	83.080	80.974	225,000
2019-10-02	84.770	84.770	82.700	82.960	80.857	264,300
2019-10-01	86.660	87.300	84.920	85.320	83.157	257,800
2019-09-30	84.850	86.580	84.790	86.120	83.937	336,300
2019-09-27	87.020	87.020	84.700	84.860	82.709	265,800
2019-09-26	87.090	87.310	86.250	86.490	84.297	241,900
2019-09-25	85.420	87.440	85.420	87.170	84.960	301,100
2019-09-24	85.800	86.200	85.200	85.490	83.323	344,700
2019-09-23	85.100	86.440	85.100	85.730	83.556	314,000
2019-09-20	86.710	87.050	85.450	85.710	83.537	703,800
2019-09-19	86.300	87.260	85.810	86.660	84.463	222,000
2019-09-18	86.090	86.730	85.360	86.020	83.839	342,500
2019-09-17	86.340	87.120	86.090	86.690	84.492	354,100
2019-09-16	86.430	87.350	86.270	86.800	84.599	321,300
2019-09-13	87.440	88.130	86.330	86.950	84.746	368,500
2019-09-12	88.000	88.910	86.520	86.650	84.453	490,900
2019-09-11	88.120	88.120	87.080	87.810	85.584	600,400
2019-09-10	87.880	88.190	86.450	87.600	85.379	468,800
2019-09-09	87.320	87.960	86.150	87.930	85.701	385,200
2019-09-06	87.800	88.300	86.820	86.930	84.726	429,900
2019-09-05	87.860	88.520	87.200	87.600	85.379	391,300
2019-09-04	87.620	88.420	86.870	86.910	84.707	391,200
2019-09-03	86.980	87.510	86.340	86.790	84.590	499,600
2019-08-30	86.250	87.790	86.180	87.440	85.223	591,600
2019-08-29	83.180	85.830	83.180	85.570	83.401	437,800
2019-08-28	80.610	82.870	80.120	82.570	80.477	291,700
2019-08-27	82.360	82.830	80.740	80.840	78.790	239,800
2019-08-26	81.530	81.910	80.730	81.750	79.677	291,800
2019-08-23	82.880	83.650	80.490	80.780	78.732	348,500

← NewerPage 30 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-07-10	2:1
2006-02-13	2:1

Dividends

Ex-date	Amount
2026-10-15	0.4000 USD
2026-07-15	0.4000 USD
2026-04-16	0.4000 USD
2026-01-14	0.4000 USD
2025-10-15	0.2500 USD
2025-07-15	0.2500 USD
2025-04-17	0.2500 USD
2025-01-16	0.2500 USD
2024-10-15	0.2500 USD
2024-07-15	0.2500 USD
2024-04-15	0.2500 USD
2024-01-12	0.1800 USD
2023-10-13	0.1800 USD
2023-07-19	0.1800 USD
2023-04-14	0.1800 USD
2023-01-13	0.1500 USD
2022-10-17	0.1500 USD
2022-07-15	0.1300 USD
2022-04-14	0.1300 USD
2022-01-14	0.1300 USD
2021-10-14	0.1300 USD
2021-07-16	0.1300 USD
2021-04-15	0.1300 USD
2021-01-15	0.1300 USD
2020-10-15	0.0800 USD
2020-07-17	0.0800 USD
2020-04-16	0.0800 USD
2020-01-16	0.0800 USD
2019-10-17	0.0800 USD
2019-07-18	0.0800 USD
2019-04-17	0.0800 USD
2019-01-17	0.0800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.