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 )

375.59 -10.01 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2003 2.880 2.899 2.873 2.873 489,746 +0.01(+0.26%)
May 29, 2003 2.874 2.922 2.857 2.865 1,006,269 -0.01(-0.22%)
May 28, 2003 2.864 2.884 2.851 2.872 948,398 +0.02(+0.79%)
May 27, 2003 2.871 2.887 2.828 2.849 748,439 -0.03(-0.93%)
May 23, 2003 2.836 2.881 2.831 2.876 697,478 +0.04(+1.43%)
May 22, 2003 2.816 2.843 2.798 2.835 573,098 +0.02(+0.68%)
May 21, 2003 2.816 2.860 2.788 2.816 526,455 +0.00(+0.02%)
May 20, 2003 2.823 2.849 2.757 2.816 693,591 -0.01(-0.23%)
May 19, 2003 2.880 2.887 2.776 2.822 545,458 -0.05(-1.91%)
May 16, 2003 2.938 2.952 2.877 2.877 337,726 -0.07(-2.40%)
May 15, 2003 2.964 2.981 2.935 2.948 342,908 -0.00(-0.06%)
May 14, 2003 2.987 3.004 2.935 2.949 336,430 -0.00(-0.10%)
May 13, 2003 3.007 3.007 2.949 2.952 288,060 -0.05(-1.73%)
May 12, 2003 2.961 3.007 2.944 3.004 242,713 +0.05(+1.57%)
May 09, 2003 2.975 2.999 2.946 2.958 282,014 -0.01(-0.23%)
May 08, 2003 2.938 2.980 2.923 2.965 688,409 +0.01(+0.33%)
May 07, 2003 2.912 2.999 2.900 2.955 801,128 +0.04(+1.47%)
May 06, 2003 2.865 2.914 2.865 2.912 355,001 +0.04(+1.47%)
May 05, 2003 2.883 2.899 2.848 2.870 378,322 -0.03(-0.94%)
May 02, 2003 2.880 2.913 2.871 2.897 464,697 +0.01(+0.34%)
May 01, 2003 2.944 2.944 2.857 2.887 362,775 -0.07(-2.33%)
Apr 30, 2003 2.918 2.958 2.876 2.956 682,362 +0.02(+0.83%)
Apr 29, 2003 2.958 2.975 2.897 2.932 936,305 +0.02(+0.58%)
Apr 28, 2003 2.836 2.915 2.831 2.915 611,967 +0.08(+2.75%)
Apr 25, 2003 2.834 2.848 2.816 2.837 440,944 -0.01(-0.18%)
Apr 24, 2003 2.819 2.848 2.793 2.842 663,792 +0.02(+0.82%)
Apr 23, 2003 2.864 2.867 2.810 2.819 567,484 -0.04(-1.38%)
Apr 22, 2003 2.796 2.868 2.781 2.858 580,872 +0.07(+2.55%)
Apr 21, 2003 2.803 2.808 2.770 2.787 387,392 -0.02(-0.58%)
Apr 17, 2003 2.836 2.842 2.785 2.803 497,952 -0.02(-0.76%)
Apr 16, 2003 2.808 2.828 2.795 2.825 485,859 +0.02(+0.81%)
Apr 15, 2003 2.768 2.813 2.745 2.802 431,011 +0.03(+1.25%)
Apr 14, 2003 2.747 2.772 2.739 2.768 406,826 +0.02(+0.76%)
Apr 11, 2003 2.767 2.772 2.739 2.747 611,967 +0.01(+0.21%)
Apr 10, 2003 2.798 2.798 2.640 2.741 2,023,335 -0.06(-2.03%)
Apr 09, 2003 2.877 2.877 2.798 2.798 399,916 -0.08(-2.76%)
Apr 08, 2003 2.863 2.900 2.848 2.877 354,569 +0.01(+0.34%)
Apr 07, 2003 2.894 2.917 2.864 2.867 268,626 +0.01(+0.26%)
Apr 04, 2003 2.891 2.909 2.831 2.860 299,721 -0.02(-0.66%)
Apr 03, 2003 2.878 2.888 2.860 2.879 223,279 +0.00(+0.06%)
Apr 02, 2003 2.808 2.893 2.808 2.877 550,640 +0.07(+2.47%)
Apr 01, 2003 2.790 2.809 2.768 2.808 377,458 +0.01(+0.52%)
Mar 31, 2003 2.755 2.793 2.744 2.793 704,388 +0.02(+0.67%)
Mar 28, 2003 2.751 2.797 2.751 2.775 382,641 +0.02(+0.84%)
Mar 27, 2003 2.738 2.759 2.692 2.751 408,122 +0.01(+0.49%)
Mar 26, 2003 2.813 2.813 2.711 2.738 623,196 -0.08(-2.67%)
Mar 25, 2003 2.734 2.819 2.732 2.813 364,934 +0.08(+2.90%)
Mar 24, 2003 2.810 2.810 2.703 2.734 541,571 -0.09(-3.32%)
Mar 21, 2003 2.764 2.842 2.764 2.828 637,447 +0.09(+3.19%)
Mar 20, 2003 2.694 2.744 2.671 2.740 561,869 +0.04(+1.50%)
Mar 19, 2003 2.697 2.709 2.681 2.700 478,085 +0.00(+0.11%)
Mar 18, 2003 2.688 2.714 2.657 2.697 731,164 +0.01(+0.30%)
Mar 17, 2003 2.642 2.692 2.605 2.689 491,474 +0.05(+1.77%)
Mar 14, 2003 2.590 2.657 2.581 2.642 811,925 +0.04(+1.42%)
Mar 13, 2003 2.562 2.618 2.554 2.605 836,974 +0.06(+2.39%)
Mar 12, 2003 2.564 2.568 2.512 2.544 920,326 -0.03(-1.06%)
Mar 11, 2003 2.608 2.640 2.562 2.571 710,434 -0.04(-1.62%)
Mar 10, 2003 2.668 2.669 2.613 2.614 338,590 -0.06(-2.27%)
Mar 07, 2003 2.677 2.702 2.663 2.674 583,895 -0.01(-0.45%)
Mar 06, 2003 2.677 2.696 2.663 2.687 548,913 +0.00(+0.13%)
Mar 05, 2003 2.698 2.708 2.651 2.683 752,326 -0.02(-0.73%)
Mar 04, 2003 2.767 2.769 2.695 2.703 655,154 -0.06(-2.32%)
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.