Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcor Group (NY: EME )

388.66 -6.93 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 2.746 2.760 2.732 2.750 228,893 +0.00(+0.04%)
May 27, 2005 2.724 2.750 2.713 2.748 226,302 +0.03(+1.06%)
May 26, 2005 2.693 2.742 2.693 2.720 433,602 +0.03(+1.01%)
May 25, 2005 2.758 2.758 2.669 2.692 566,620 -0.07(-2.66%)
May 24, 2005 2.776 2.779 2.758 2.766 400,348 -0.01(-0.46%)
May 23, 2005 2.767 2.790 2.755 2.779 282,878 +0.01(+0.38%)
May 20, 2005 2.757 2.779 2.731 2.768 204,277 +0.02(+0.63%)
May 19, 2005 2.758 2.758 2.730 2.751 447,854 -0.00(-0.17%)
May 18, 2005 2.702 2.797 2.702 2.755 497,088 +0.05(+1.88%)
May 17, 2005 2.648 2.718 2.618 2.704 353,705 +0.06(+2.14%)
May 16, 2005 2.582 2.648 2.582 2.648 363,638 +0.06(+2.37%)
May 13, 2005 2.603 2.628 2.553 2.586 412,872 -0.02(-0.62%)
May 12, 2005 2.681 2.685 2.591 2.603 319,587 -0.08(-2.94%)
May 11, 2005 2.712 2.712 2.671 2.681 400,780 -0.03(-1.24%)
May 10, 2005 2.721 2.736 2.706 2.715 558,414 -0.01(-0.38%)
May 09, 2005 2.686 2.735 2.669 2.725 256,965 +0.03(+1.25%)
May 06, 2005 2.671 2.708 2.655 2.692 306,199 +0.02(+0.87%)
May 05, 2005 2.622 2.677 2.618 2.669 441,808 +0.05(+1.79%)
May 04, 2005 2.599 2.622 2.590 2.622 310,086 +0.02(+0.67%)
May 03, 2005 2.602 2.648 2.596 2.604 519,114 +0.00(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.