EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	50.860	51.140	50.080	51.090	49.123	297,800
2016-07-18	51.860	52.070	51.470	51.690	49.700	204,000
2016-07-15	52.480	52.490	51.740	51.870	49.873	205,800
2016-07-14	51.870	52.180	51.610	52.000	49.998	328,700
2016-07-13	51.880	51.980	51.450	51.590	49.527	241,200
2016-07-12	51.680	51.990	51.250	51.640	49.575	335,700
2016-07-11	50.980	51.470	50.840	51.140	49.095	310,000
2016-07-08	50.210	51.410	50.210	50.930	48.894	434,200
2016-07-07	48.880	49.810	48.790	49.700	47.713	431,700
2016-07-06	48.080	48.840	47.890	48.640	46.695	313,000
2016-07-05	48.260	48.580	47.690	48.450	46.513	359,300
2016-07-01	49.350	49.880	48.610	48.640	46.695	724,100
2016-06-30	48.270	49.690	48.120	49.260	47.290	9,647,600
2016-06-29	47.360	48.330	47.020	48.270	46.340	384,400
2016-06-28	46.800	47.030	46.480	46.810	44.938	266,900
2016-06-27	47.020	47.060	45.860	46.220	44.372	317,300
2016-06-24	47.700	48.310	47.140	47.630	45.726	772,200
2016-06-23	48.930	49.420	48.780	49.360	47.386	182,100
2016-06-22	48.480	48.890	48.290	48.300	46.369	256,800
2016-06-21	48.010	48.760	47.220	48.450	46.513	422,100
2016-06-20	47.460	47.510	47.090	47.100	45.217	216,300
2016-06-17	47.170	47.250	46.640	46.850	44.977	449,600
2016-06-16	46.460	47.090	45.470	47.040	45.159	141,400
2016-06-15	47.370	47.370	46.800	46.850	44.977	172,500
2016-06-14	47.060	47.480	46.750	47.230	45.342	123,600
2016-06-13	47.850	48.230	47.220	47.250	45.361	157,700
2016-06-10	48.220	48.480	47.920	48.120	46.196	159,100
2016-06-09	48.270	48.840	48.130	48.760	46.810	216,400
2016-06-08	48.360	48.880	48.180	48.650	46.705	144,400
2016-06-07	48.180	48.350	47.850	48.260	46.330	123,300
2016-06-06	47.640	48.200	47.640	48.120	46.196	168,700
2016-06-03	47.700	47.830	47.070	47.600	45.697	187,600
2016-06-02	47.550	47.780	47.260	47.750	45.841	251,100
2016-06-01	47.190	47.530	46.980	47.530	45.630	339,200
2016-05-31	47.620	47.950	47.330	47.550	45.649	311,900
2016-05-27	47.380	47.720	47.300	47.550	45.649	142,800
2016-05-26	47.210	47.570	47.130	47.390	45.495	149,400
2016-05-25	47.020	47.360	46.850	47.100	45.217	155,200
2016-05-24	46.000	46.800	46.000	46.730	44.862	201,000
2016-05-23	45.730	46.020	45.450	45.750	43.921	211,700
2016-05-20	45.240	46.020	45.240	45.770	43.940	227,400
2016-05-19	45.280	45.450	44.270	44.970	43.172	267,900
2016-05-18	45.770	45.990	45.230	45.660	43.834	226,400
2016-05-17	46.970	47.150	45.540	45.850	44.017	477,000
2016-05-16	47.000	47.350	46.770	47.110	45.226	156,400
2016-05-13	47.420	47.720	46.400	46.720	44.852	169,600
2016-05-12	47.710	48.060	47.460	47.600	45.697	152,800
2016-05-11	47.890	48.020	47.540	47.620	45.716	189,700
2016-05-10	47.600	47.990	47.450	47.990	46.071	207,800
2016-05-09	47.560	47.960	47.210	47.370	45.476	173,200
2016-05-06	46.940	47.570	46.810	47.570	45.668	206,200
2016-05-05	47.040	47.620	47.030	47.280	45.390	265,800
2016-05-04	47.070	47.380	46.630	46.730	44.862	297,600
2016-05-03	47.760	47.960	47.060	47.220	45.332	278,400
2016-05-02	48.490	48.860	47.770	48.140	46.215	291,500
2016-04-29	48.510	49.090	48.220	48.480	46.542	324,100
2016-04-28	48.210	49.880	47.650	48.210	46.282	557,300
2016-04-27	48.530	48.830	48.070	48.370	46.436	343,100
2016-04-26	48.190	48.500	47.820	48.400	46.465	316,000
2016-04-25	48.860	48.860	47.820	47.980	46.062	275,600

← NewerPage 44 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.