EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	69.650	69.860	67.350	67.370	64.866	509,800
2017-01-06	71.550	71.800	69.920	69.950	67.350	368,400
2017-01-05	72.310	72.880	71.050	71.390	68.737	284,300
2017-01-04	71.420	72.710	71.420	72.450	69.757	320,200
2017-01-03	71.530	72.000	70.350	70.840	68.207	231,300
2016-12-30	71.220	71.450	70.560	70.760	68.130	202,200
2016-12-29	70.940	71.480	70.630	70.970	68.332	164,100
2016-12-28	72.360	72.500	70.520	70.780	68.150	279,200
2016-12-27	72.070	72.470	71.570	72.210	69.526	132,700
2016-12-23	71.950	72.250	71.610	71.840	69.170	145,100
2016-12-22	72.450	73.070	71.900	72.000	69.324	207,100
2016-12-21	72.680	72.820	72.140	72.140	69.459	310,800
2016-12-20	71.800	73.020	71.600	73.010	70.297	433,700
2016-12-19	71.720	72.310	70.560	71.580	68.920	410,000
2016-12-16	72.770	73.010	71.660	71.750	69.084	901,000
2016-12-15	71.480	72.960	70.760	72.530	69.835	567,100
2016-12-14	72.670	72.880	71.180	71.320	68.669	555,800
2016-12-13	73.040	73.040	71.900	72.740	70.037	556,600
2016-12-12	72.490	73.440	72.240	72.390	69.700	500,300
2016-12-09	73.170	73.180	72.170	72.750	70.046	437,200
2016-12-08	70.870	73.310	70.520	73.040	70.326	640,600
2016-12-07	70.420	72.650	70.420	72.440	69.748	565,000
2016-12-06	69.710	70.550	69.640	70.280	67.668	471,100
2016-12-05	69.380	69.810	68.850	69.740	67.148	505,600
2016-12-02	68.940	69.430	68.140	68.670	66.118	545,600
2016-12-01	69.970	70.270	68.490	69.090	66.522	432,300
2016-11-30	71.470	71.690	69.360	69.370	66.792	451,600
2016-11-29	70.680	71.610	70.580	71.020	68.381	590,600
2016-11-28	71.720	72.140	70.270	70.610	67.986	744,900
2016-11-25	71.750	72.020	71.380	71.800	69.132	128,900
2016-11-23	70.500	71.600	70.500	71.560	68.901	569,600
2016-11-22	69.720	70.560	69.470	70.480	67.861	551,100
2016-11-21	70.380	70.680	69.150	69.720	67.129	565,800
2016-11-18	70.640	70.650	69.720	69.870	67.273	553,200
2016-11-17	70.820	71.230	70.220	70.480	67.861	470,200
2016-11-16	69.900	70.590	69.630	70.450	67.832	407,500
2016-11-15	70.250	70.480	68.960	70.240	67.630	591,700
2016-11-14	68.130	70.120	67.670	70.060	67.456	503,100
2016-11-11	66.050	67.750	65.920	67.340	64.837	633,100
2016-11-10	66.000	66.730	65.280	66.090	63.634	771,100
2016-11-09	61.870	65.990	61.290	65.080	62.661	783,200
2016-11-08	61.060	61.710	60.600	61.220	58.945	364,000
2016-11-07	61.140	61.350	60.750	61.090	58.820	499,700
2016-11-04	60.270	60.600	59.610	59.930	57.703	454,100
2016-11-03	59.820	60.810	59.530	60.280	58.040	419,200
2016-11-02	59.480	60.170	59.480	59.600	57.385	395,300
2016-11-01	60.710	60.780	59.200	59.520	57.308	530,800
2016-10-31	60.570	60.730	60.090	60.460	58.213	698,500
2016-10-28	60.120	61.160	60.120	60.580	58.329	807,500
2016-10-27	58.010	60.470	58.010	59.750	57.529	1,391,100
2016-10-26	55.810	56.290	55.490	56.260	54.169	279,200
2016-10-25	56.300	56.490	55.900	56.210	54.121	257,600
2016-10-24	56.930	57.340	56.330	56.400	54.304	229,700
2016-10-21	55.510	56.340	55.100	56.120	54.034	239,600
2016-10-20	56.530	56.740	56.020	56.040	53.957	301,300
2016-10-19	57.470	57.470	56.760	56.900	54.785	246,700
2016-10-18	57.750	57.860	57.160	57.210	55.084	342,000
2016-10-17	57.310	57.540	56.900	56.980	54.862	404,200
2016-10-14	58.210	58.340	57.250	57.280	55.151	380,900
2016-10-13	57.270	58.050	56.870	57.820	55.671	320,800

← NewerPage 42 of 79 · 4,732 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.