EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	66.110	66.110	64.400	65.260	62.988	337,600
2017-06-28	66.320	66.730	65.820	65.940	63.644	340,700
2017-06-27	65.610	66.180	64.970	65.560	63.277	181,900
2017-06-26	65.830	66.690	65.320	65.660	63.374	259,900
2017-06-23	64.710	65.710	64.220	65.620	63.335	1,151,700
2017-06-22	64.270	64.850	63.780	64.630	62.380	251,700
2017-06-21	64.990	65.570	64.120	64.230	61.994	388,000
2017-06-20	65.610	65.810	64.240	64.770	62.515	307,100
2017-06-19	65.620	66.450	65.520	65.950	63.654	615,300
2017-06-16	65.310	65.670	64.930	65.340	63.065	642,700
2017-06-15	64.640	65.650	64.520	65.310	63.036	277,600
2017-06-14	66.130	66.200	64.810	65.680	63.393	341,900
2017-06-13	65.990	66.610	65.320	66.000	63.702	326,500
2017-06-12	66.810	67.160	65.460	65.690	63.403	314,300
2017-06-09	65.070	67.120	65.070	66.750	64.426	321,100
2017-06-08	63.990	65.200	63.990	64.850	62.592	328,800
2017-06-07	63.970	64.600	63.770	63.930	61.704	207,100
2017-06-06	63.930	64.410	63.450	63.970	61.743	215,200
2017-06-05	65.230	65.230	63.930	64.560	62.312	277,100
2017-06-02	64.500	66.340	64.480	65.270	62.997	367,900
2017-06-01	63.390	64.540	62.900	64.510	62.264	377,000
2017-05-31	63.050	63.070	61.970	63.020	60.826	447,600
2017-05-30	63.240	63.710	62.900	62.950	60.758	180,200
2017-05-26	63.800	64.080	63.170	63.570	61.357	188,600
2017-05-25	64.320	64.550	63.850	64.050	61.820	200,400
2017-05-24	64.100	64.450	63.540	64.020	61.791	223,800
2017-05-23	63.650	64.330	63.150	64.080	61.849	360,000
2017-05-22	63.480	63.490	62.440	63.050	60.855	456,000
2017-05-19	62.800	64.110	62.660	63.320	61.115	240,900
2017-05-18	62.530	63.170	62.380	62.460	60.285	189,400
2017-05-17	64.420	64.420	62.430	62.930	60.739	299,800
2017-05-16	64.780	65.310	63.840	64.420	62.177	192,800
2017-05-15	64.710	65.410	64.640	64.740	62.486	185,000
2017-05-12	64.500	64.780	63.980	64.510	62.264	210,700
2017-05-11	65.090	65.350	63.800	64.950	62.689	223,500
2017-05-10	65.610	65.680	64.960	65.350	63.075	197,900
2017-05-09	65.850	66.270	65.500	65.770	63.480	211,900
2017-05-08	66.020	66.280	65.320	65.800	63.509	165,500
2017-05-05	66.600	66.600	65.560	66.240	63.934	209,600
2017-05-04	66.200	66.620	65.560	66.370	64.059	190,800
2017-05-03	66.030	66.460	65.590	66.050	63.750	220,600
2017-05-02	66.270	66.700	65.720	66.600	64.281	220,500
2017-05-01	66.030	66.620	65.190	66.400	64.088	304,800
2017-04-28	67.800	67.800	65.260	65.740	63.451	545,600
2017-04-27	65.990	69.140	65.770	67.370	65.024	729,500
2017-04-26	64.560	65.750	64.250	65.260	62.988	413,900
2017-04-25	64.410	65.170	63.850	64.540	62.293	243,700
2017-04-24	63.610	64.240	63.170	63.820	61.598	281,300
2017-04-21	63.120	63.120	62.150	62.550	60.372	335,100
2017-04-20	62.430	63.450	61.940	63.230	61.028	245,600
2017-04-19	61.830	62.370	61.650	62.010	59.851	339,800
2017-04-18	61.140	61.760	60.980	61.370	59.233	279,700
2017-04-17	60.570	61.690	60.300	61.660	59.513	267,100
2017-04-13	61.040	61.690	60.310	60.390	58.287	292,800
2017-04-12	63.380	63.380	61.080	61.170	59.040	441,900
2017-04-11	62.310	63.790	62.150	63.780	61.482	278,800
2017-04-10	62.780	63.590	62.440	62.640	60.383	244,000
2017-04-07	62.120	63.680	62.080	62.880	60.614	272,400
2017-04-06	62.020	62.960	62.020	62.500	60.248	234,700
2017-04-05	62.720	63.510	61.880	61.990	59.757	252,600

← NewerPage 40 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.