EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	82.570	82.940	82.170	82.170	79.497	229,900
2017-12-18	81.650	82.670	81.550	82.600	79.913	268,500
2017-12-15	80.020	82.030	79.970	81.090	78.452	828,200
2017-12-14	81.100	81.100	79.320	79.630	77.039	310,100
2017-12-13	81.260	81.490	80.700	81.070	78.432	291,500
2017-12-12	81.270	81.470	80.680	81.090	78.452	466,200
2017-12-11	81.300	81.310	80.550	81.080	78.442	464,100
2017-12-08	80.670	81.300	79.730	81.120	78.481	226,600
2017-12-07	80.190	80.890	79.870	80.470	77.852	516,300
2017-12-06	80.180	80.780	80.010	80.240	77.629	217,200
2017-12-05	80.580	80.910	80.040	80.370	77.755	332,500
2017-12-04	81.150	81.880	80.410	80.550	77.929	499,400
2017-12-01	80.840	81.390	77.760	80.560	77.939	250,600
2017-11-30	81.240	81.380	80.490	80.770	78.142	480,200
2017-11-29	79.950	81.200	79.900	80.890	78.258	467,100
2017-11-28	78.140	79.970	78.070	79.820	77.223	679,900
2017-11-27	78.910	79.460	77.990	78.140	75.598	442,100
2017-11-24	79.500	79.500	78.860	79.070	76.498	163,500
2017-11-22	79.940	80.390	79.110	79.110	76.536	318,100
2017-11-21	79.870	80.720	79.410	79.850	77.252	322,900
2017-11-20	78.750	79.930	78.310	79.670	77.078	247,400
2017-11-17	77.670	79.050	77.670	78.750	76.188	257,600
2017-11-16	76.960	78.250	76.960	78.110	75.569	395,500
2017-11-15	77.360	77.850	76.360	76.860	74.359	542,400
2017-11-14	78.440	78.640	77.800	78.040	75.501	282,700
2017-11-13	78.480	79.040	78.090	78.900	76.333	245,500
2017-11-10	78.900	79.730	78.750	79.040	76.468	484,200
2017-11-09	80.260	80.520	78.580	79.260	76.681	433,900
2017-11-08	80.990	81.540	80.400	81.210	78.568	451,500
2017-11-07	81.500	81.680	80.940	81.540	78.887	263,900
2017-11-06	81.440	81.770	80.840	81.490	78.839	265,300
2017-11-03	81.160	81.730	81.150	81.250	78.607	258,400
2017-11-02	80.610	81.610	80.090	81.160	78.520	367,000
2017-11-01	81.420	81.600	80.360	80.520	77.900	434,700
2017-10-31	79.920	80.880	79.330	80.510	77.891	446,200
2017-10-30	79.170	79.990	78.180	79.340	76.759	719,400
2017-10-27	77.230	80.640	76.840	79.380	76.797	839,000
2017-10-26	73.700	77.100	73.700	76.680	74.185	1,189,000
2017-10-25	69.530	70.380	68.770	70.260	67.974	307,900
2017-10-24	69.780	70.050	69.650	69.800	67.529	158,400
2017-10-23	69.830	70.020	69.450	69.550	67.287	138,400
2017-10-20	69.770	70.080	69.370	69.920	67.645	179,500
2017-10-19	69.480	69.770	69.070	69.450	67.191	270,200
2017-10-18	69.440	70.070	69.160	69.890	67.616	225,600
2017-10-17	70.310	70.310	68.830	69.070	66.823	195,600
2017-10-16	70.420	70.850	69.960	70.400	68.110	325,000
2017-10-13	70.050	70.330	69.580	70.190	67.829	254,400
2017-10-12	69.790	69.900	69.500	69.650	67.307	289,900
2017-10-11	69.860	69.860	69.350	69.730	67.385	277,500
2017-10-10	70.410	70.410	69.530	69.860	67.510	226,000
2017-10-09	70.400	70.790	69.620	69.870	67.520	124,600
2017-10-06	69.960	70.500	69.960	70.450	68.080	140,000
2017-10-05	70.270	70.490	69.930	70.350	67.984	223,100
2017-10-04	70.030	70.510	69.120	69.950	67.597	390,200
2017-10-03	70.570	70.840	69.730	70.110	67.752	324,500
2017-10-02	69.410	70.420	69.190	70.410	68.042	323,800
2017-09-29	69.650	70.080	69.250	69.380	67.046	298,200
2017-09-28	69.140	70.260	68.820	69.710	67.365	302,600
2017-09-27	69.380	69.560	68.390	69.270	66.940	442,500
2017-09-26	68.910	69.370	68.410	69.110	66.785	373,000

← NewerPage 38 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.