EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	57.310	58.030	57.280	57.920	55.690	494,700
2016-10-11	58.980	59.380	56.580	57.380	55.171	816,600
2016-10-10	59.310	59.940	59.010	59.220	56.940	589,500
2016-10-07	59.890	59.910	58.560	59.000	56.729	456,300
2016-10-06	60.110	60.330	59.290	59.900	57.594	366,600
2016-10-05	59.680	60.560	59.330	60.360	58.037	850,800
2016-10-04	59.890	60.550	59.010	59.260	56.979	361,700
2016-10-03	59.470	59.920	58.800	59.660	57.363	480,800
2016-09-30	59.610	60.330	59.170	59.620	57.325	447,800
2016-09-29	59.060	59.760	58.750	59.310	57.027	407,400
2016-09-28	58.540	59.300	58.230	59.250	56.969	309,300
2016-09-27	57.260	58.560	57.010	58.430	56.181	395,900
2016-09-26	57.380	57.920	57.070	57.300	55.094	158,200
2016-09-23	58.600	58.840	57.570	57.640	55.421	217,600
2016-09-22	58.130	58.780	58.010	58.710	56.450	272,200
2016-09-21	57.240	57.810	56.760	57.740	55.517	201,700
2016-09-20	57.020	57.210	56.550	56.810	54.623	330,500
2016-09-19	56.700	57.180	56.290	56.620	54.441	467,500
2016-09-16	56.310	56.480	55.820	56.250	54.085	500,100
2016-09-15	55.070	56.230	55.010	56.230	54.066	292,700
2016-09-14	55.360	55.590	54.890	54.920	52.806	266,900
2016-09-13	55.750	56.010	55.190	55.380	53.248	279,600
2016-09-12	55.500	56.450	55.250	56.170	54.008	224,300
2016-09-09	57.400	57.670	55.730	55.750	53.604	272,100
2016-09-08	58.320	58.500	57.820	57.960	55.729	301,000
2016-09-07	57.590	58.120	57.290	58.100	55.864	342,300
2016-09-06	58.290	58.480	57.350	57.670	55.450	265,900
2016-09-02	57.900	58.020	57.460	57.950	55.719	222,900
2016-09-01	57.310	57.590	56.350	57.460	55.248	291,900
2016-08-31	57.290	57.380	56.530	57.260	55.056	378,000
2016-08-30	57.250	57.500	57.160	57.460	55.248	233,200
2016-08-29	57.230	57.560	57.000	57.370	55.162	296,200
2016-08-26	57.680	58.060	56.730	57.010	54.815	345,500
2016-08-25	57.000	57.450	56.960	57.440	55.229	478,500
2016-08-24	57.440	57.630	57.020	57.170	54.969	366,500
2016-08-23	57.480	57.610	57.220	57.440	55.229	420,400
2016-08-22	56.520	57.250	56.230	57.140	54.940	332,600
2016-08-19	56.800	56.830	56.290	56.670	54.489	207,200
2016-08-18	56.410	56.930	56.280	56.890	54.700	185,400
2016-08-17	57.050	57.050	56.260	56.410	54.239	299,900
2016-08-16	57.240	57.550	56.900	57.070	54.873	342,900
2016-08-15	56.770	57.390	56.310	57.280	55.075	180,900
2016-08-12	56.440	56.810	56.190	56.780	54.594	276,800
2016-08-11	56.670	56.770	56.350	56.390	54.219	232,400
2016-08-10	56.670	56.670	56.100	56.470	54.296	223,600
2016-08-09	56.500	57.040	56.220	56.640	54.460	173,000
2016-08-08	56.440	56.760	55.990	56.440	54.267	263,900
2016-08-05	55.540	56.900	55.500	56.550	54.373	331,600
2016-08-04	55.860	55.860	55.130	55.320	53.191	256,300
2016-08-03	55.390	55.950	55.170	55.870	53.719	372,700
2016-08-02	55.570	55.780	55.100	55.500	53.364	579,600
2016-08-01	55.640	55.840	55.140	55.470	53.335	361,700
2016-07-29	56.220	56.870	55.590	55.700	53.556	765,900
2016-07-28	53.160	56.430	53.160	55.960	53.806	1,225,600
2016-07-27	52.050	52.600	52.050	52.540	50.518	379,700
2016-07-26	51.340	52.140	51.130	52.080	50.075	403,000
2016-07-25	51.130	51.490	51.090	51.330	49.354	296,500
2016-07-22	50.800	51.240	50.340	51.190	49.220	255,100
2016-07-21	51.260	51.760	50.690	50.940	48.979	317,300
2016-07-20	51.090	51.390	50.670	51.350	49.373	377,900

← NewerPage 43 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.