EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	68.260	69.010	68.130	68.730	66.418	302,700
2017-09-22	68.540	68.910	68.360	68.700	66.389	240,500
2017-09-21	68.690	68.930	68.380	68.550	66.244	219,700
2017-09-20	68.300	69.110	68.070	68.630	66.322	281,700
2017-09-19	68.640	69.000	68.040	68.110	65.819	289,200
2017-09-18	68.090	68.930	68.020	68.540	66.235	151,100
2017-09-15	67.480	68.270	66.880	68.000	65.713	650,600
2017-09-14	68.320	68.600	67.560	67.810	65.529	346,300
2017-09-13	67.690	68.510	67.510	68.380	66.080	291,900
2017-09-12	66.980	67.990	66.980	67.850	65.568	166,700
2017-09-11	67.000	67.310	66.500	66.620	64.379	162,700
2017-09-08	65.530	66.450	65.130	66.450	64.215	230,000
2017-09-07	65.770	65.810	64.820	65.580	63.374	180,200
2017-09-06	66.000	66.000	64.860	65.570	63.364	275,200
2017-09-05	66.190	66.630	65.340	65.630	63.422	442,700
2017-09-01	66.270	66.360	65.880	66.190	63.964	174,300
2017-08-31	65.140	66.120	65.140	66.040	63.819	216,400
2017-08-30	64.020	65.050	63.740	64.870	62.688	240,100
2017-08-29	63.350	64.350	63.240	64.170	62.012	547,500
2017-08-28	63.570	64.610	63.250	63.820	61.673	466,100
2017-08-25	62.920	63.660	62.710	63.310	61.180	193,100
2017-08-24	63.310	63.350	62.440	62.450	60.349	166,200
2017-08-23	62.310	63.280	62.310	62.990	60.871	199,000
2017-08-22	62.670	63.040	62.530	62.800	60.688	250,300
2017-08-21	62.650	63.290	62.150	62.680	60.572	240,500
2017-08-18	63.370	63.780	62.640	62.650	60.543	398,100
2017-08-17	64.520	65.130	63.910	63.910	61.760	418,000
2017-08-16	65.760	65.830	64.640	64.660	62.485	386,500
2017-08-15	66.850	67.110	65.360	65.370	63.171	326,900
2017-08-14	65.630	66.630	65.630	66.370	64.138	196,300
2017-08-11	64.840	65.580	64.790	65.150	62.959	406,000
2017-08-10	66.960	67.140	65.170	65.210	63.017	297,900
2017-08-09	67.590	67.810	66.950	67.450	65.181	196,200
2017-08-08	67.470	69.200	67.410	67.980	65.693	252,000
2017-08-07	66.820	67.640	66.540	67.520	65.249	244,200
2017-08-04	67.260	67.410	66.500	66.710	64.466	447,300
2017-08-03	67.470	67.470	66.540	67.050	64.795	498,800
2017-08-02	68.450	68.960	67.250	67.470	65.201	548,600
2017-08-01	67.810	68.500	67.390	68.360	66.061	377,400
2017-07-31	67.590	67.900	67.030	67.500	65.230	479,200
2017-07-28	68.320	69.170	67.080	67.430	65.162	607,700
2017-07-27	66.500	69.490	65.950	68.710	66.399	800,300
2017-07-26	64.670	64.810	63.490	63.690	61.548	337,100
2017-07-25	64.540	64.940	64.310	64.650	62.475	542,000
2017-07-24	64.760	64.760	63.870	64.020	61.867	482,500
2017-07-21	65.930	66.000	64.630	64.870	62.688	270,800
2017-07-20	65.970	65.970	64.880	65.420	63.219	135,800
2017-07-19	65.000	65.970	65.000	65.970	63.751	224,600
2017-07-18	65.240	65.310	64.170	64.770	62.591	212,900
2017-07-17	64.960	65.510	64.690	65.410	63.210	180,500
2017-07-14	65.140	65.470	64.970	65.030	62.843	162,000
2017-07-13	65.400	65.400	64.650	65.140	62.949	242,400
2017-07-12	65.860	66.470	65.370	65.400	63.123	186,900
2017-07-11	65.630	65.880	64.920	65.230	62.959	315,200
2017-07-10	66.500	67.140	65.520	65.530	63.248	334,100
2017-07-07	66.860	67.080	66.250	66.950	64.619	194,000
2017-07-06	66.360	67.280	66.360	66.690	64.368	406,000
2017-07-05	66.200	67.030	65.860	66.900	64.571	250,300
2017-07-03	65.720	66.660	65.460	66.380	64.069	121,900
2017-06-30	65.480	65.860	65.050	65.380	63.104	358,400

← NewerPage 39 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.