EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	48.840	49.390	48.760	49.110	47.146	220,800
2016-04-21	49.060	49.420	48.710	48.790	46.839	145,300
2016-04-20	48.470	49.670	48.270	49.150	47.185	303,300
2016-04-19	48.800	49.020	48.090	48.330	46.398	313,700
2016-04-18	48.110	48.930	48.110	48.590	46.647	268,700
2016-04-15	48.280	48.810	48.210	48.460	46.522	183,900
2016-04-14	49.150	49.150	48.400	48.500	46.561	141,900
2016-04-13	48.320	49.130	47.880	49.110	47.070	247,100
2016-04-12	47.330	48.200	47.330	47.910	45.919	126,100
2016-04-11	47.660	48.110	47.040	47.250	45.287	245,300
2016-04-08	47.610	48.080	47.450	47.690	45.709	173,500
2016-04-07	47.180	47.340	46.810	47.060	45.105	303,200
2016-04-06	47.420	47.670	46.880	47.580	45.603	172,900
2016-04-05	47.500	47.950	47.210	47.310	45.344	183,700
2016-04-04	48.590	48.590	47.700	47.770	45.785	278,600
2016-04-01	48.100	48.780	47.820	48.640	46.619	242,700
2016-03-31	48.620	48.750	48.460	48.600	46.581	249,300
2016-03-30	49.000	49.050	48.460	48.650	46.629	181,800
2016-03-29	47.700	49.000	47.700	48.950	46.916	198,800
2016-03-28	48.000	48.240	47.690	47.900	45.910	228,400
2016-03-24	47.420	47.890	47.310	47.880	45.891	161,100
2016-03-23	47.770	48.130	47.540	47.610	45.632	348,100
2016-03-22	47.570	48.210	47.530	48.020	46.025	235,500
2016-03-21	48.030	48.200	47.330	47.670	45.689	204,900
2016-03-18	48.050	48.190	47.590	48.020	46.025	686,000
2016-03-17	46.380	47.970	45.550	47.760	45.776	322,900
2016-03-16	45.830	46.530	45.830	46.370	44.443	488,300
2016-03-15	46.570	46.570	45.800	45.850	43.945	165,300
2016-03-14	46.810	47.080	46.210	46.890	44.942	154,600
2016-03-11	46.600	47.090	46.400	47.020	45.066	223,400
2016-03-10	46.920	47.420	45.710	46.250	44.328	260,100
2016-03-09	47.160	47.230	46.650	46.760	44.817	214,500
2016-03-08	47.860	47.860	46.790	46.860	44.913	207,900
2016-03-07	47.290	48.230	47.090	48.230	46.226	253,600
2016-03-04	48.190	48.190	46.940	47.340	45.373	279,000
2016-03-03	47.380	48.230	47.050	48.190	46.188	345,100
2016-03-02	46.780	47.540	46.570	47.440	45.469	294,500
2016-03-01	46.290	47.150	46.090	46.870	44.923	289,800
2016-02-29	45.210	46.400	44.680	45.870	43.964	462,700
2016-02-26	45.070	46.320	44.160	45.160	43.284	543,000
2016-02-25	48.180	48.450	45.730	46.020	44.108	362,700
2016-02-24	45.250	46.490	45.180	46.490	44.558	408,500
2016-02-23	46.080	46.600	45.700	45.740	43.840	294,100
2016-02-22	46.080	46.690	46.000	46.350	44.424	235,500
2016-02-19	44.930	45.920	44.320	45.860	43.955	198,000
2016-02-18	45.600	45.700	45.070	45.200	43.322	248,500
2016-02-17	45.250	46.030	45.220	45.550	43.657	352,500
2016-02-16	44.830	45.180	44.310	44.900	43.034	261,500
2016-02-12	43.630	44.580	43.630	44.320	42.479	249,400
2016-02-11	42.750	43.550	42.590	43.250	41.453	317,900
2016-02-10	43.390	44.140	43.390	43.490	41.683	291,300
2016-02-09	42.350	43.520	42.330	43.130	41.338	268,600
2016-02-08	42.860	42.940	41.820	42.800	41.022	298,800
2016-02-05	44.200	44.540	43.400	43.480	41.673	295,100
2016-02-04	44.450	44.830	43.870	44.440	42.594	292,600
2016-02-03	44.440	44.670	43.640	44.540	42.689	299,800
2016-02-02	44.880	45.160	43.850	44.010	42.181	366,000
2016-02-01	45.210	45.650	44.860	45.480	43.590	227,900
2016-01-29	44.670	45.740	44.530	45.700	43.801	565,400
2016-01-28	44.760	45.020	44.030	44.390	42.546	291,600

← NewerPage 45 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.