EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	62.470	62.830	61.990	62.210	59.969	306,300
2017-04-03	63.020	63.670	62.060	62.660	60.402	353,100
2017-03-31	62.950	63.590	62.810	62.950	60.682	342,000
2017-03-30	61.950	63.150	61.950	63.060	60.788	311,700
2017-03-29	61.530	62.170	61.300	61.960	59.728	368,000
2017-03-28	61.150	62.050	61.130	61.650	59.429	345,600
2017-03-27	59.940	61.630	59.760	61.360	59.149	316,800
2017-03-24	61.380	61.820	60.900	61.150	58.947	266,600
2017-03-23	60.910	61.740	60.620	61.170	58.966	233,800
2017-03-22	60.340	61.310	60.270	60.920	58.725	467,900
2017-03-21	62.870	62.870	60.480	60.520	58.339	471,400
2017-03-20	63.580	63.800	62.320	62.370	60.123	704,800
2017-03-17	64.190	64.520	63.090	63.590	61.299	650,000
2017-03-16	64.160	64.330	63.710	64.160	61.848	639,900
2017-03-15	62.530	64.270	62.370	63.920	61.617	467,700
2017-03-14	62.530	62.820	61.150	62.190	59.949	551,900
2017-03-13	63.600	64.010	62.790	63.070	60.798	552,400
2017-03-10	63.020	63.620	62.580	63.600	61.309	669,400
2017-03-09	63.160	63.420	61.840	62.270	60.026	552,900
2017-03-08	63.890	64.380	63.200	63.330	61.048	559,000
2017-03-07	63.210	63.770	62.930	63.420	61.135	495,300
2017-03-06	63.200	63.440	62.520	63.310	61.029	384,600
2017-03-03	63.940	64.210	63.300	63.760	61.463	463,600
2017-03-02	64.120	64.230	63.300	63.870	61.569	736,800
2017-03-01	62.660	64.290	62.440	63.670	61.376	645,000
2017-02-28	64.140	64.310	61.460	61.480	59.265	791,400
2017-02-27	61.930	64.150	61.780	63.950	61.646	735,200
2017-02-24	61.540	63.560	61.540	61.940	59.708	996,600
2017-02-23	65.560	66.740	60.670	61.630	59.410	1,585,600
2017-02-22	68.800	69.270	68.280	68.490	66.022	787,500
2017-02-21	69.410	70.220	68.920	69.120	66.630	948,900
2017-02-17	70.070	70.240	68.830	69.480	66.977	283,300
2017-02-16	70.100	70.300	68.860	70.240	67.709	228,800
2017-02-15	69.740	70.730	69.740	70.150	67.623	557,100
2017-02-14	69.100	69.980	68.400	69.900	67.382	261,300
2017-02-13	69.630	70.160	69.010	69.210	66.716	185,000
2017-02-10	69.170	69.340	68.410	69.160	66.668	256,700
2017-02-09	67.700	68.840	67.340	68.730	66.254	261,700
2017-02-08	68.840	68.840	67.560	67.650	65.213	274,000
2017-02-07	69.670	69.820	68.190	68.910	66.427	270,100
2017-02-06	69.850	70.180	68.840	69.250	66.755	264,800
2017-02-03	69.570	70.980	69.090	70.180	67.651	248,000
2017-02-02	69.580	69.790	68.200	68.750	66.273	365,500
2017-02-01	70.250	70.690	69.260	69.710	67.198	382,700
2017-01-31	70.010	70.420	68.830	69.690	67.179	265,700
2017-01-30	70.150	70.410	69.000	70.230	67.700	263,200
2017-01-27	70.850	71.050	70.170	70.870	68.317	238,700
2017-01-26	70.970	71.180	70.090	70.720	68.172	313,300
2017-01-25	70.460	71.330	69.920	70.880	68.326	306,500
2017-01-24	67.790	69.830	67.790	69.610	67.102	270,100
2017-01-23	68.110	68.610	66.580	67.420	64.991	366,200
2017-01-20	67.720	68.510	67.720	68.140	65.685	227,200
2017-01-19	67.730	68.460	67.240	67.720	65.280	360,300
2017-01-18	67.180	67.580	67.000	67.430	65.001	223,100
2017-01-17	68.470	68.550	67.020	67.100	64.682	240,700
2017-01-13	68.200	69.200	68.200	68.960	66.475	300,600
2017-01-12	67.960	68.230	66.630	68.190	65.733	454,300
2017-01-11	68.250	68.370	67.620	68.000	65.473	436,900
2017-01-10	67.680	68.440	67.490	68.050	65.521	494,700
2017-01-09	69.650	69.860	67.350	67.370	64.866	509,800

← NewerPage 41 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.