EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	47.190	48.170	46.350	47.670	45.605	429,000
2015-10-28	45.710	47.640	45.710	47.530	45.471	459,700
2015-10-27	45.830	45.960	45.260	45.480	43.510	318,000
2015-10-26	45.920	46.310	45.600	46.110	44.112	229,100
2015-10-23	45.960	46.170	45.330	45.970	43.978	218,000
2015-10-22	44.400	45.840	44.040	45.680	43.701	366,100
2015-10-21	45.330	45.350	44.060	44.140	42.228	372,400
2015-10-20	45.160	45.940	45.010	45.220	43.261	467,800
2015-10-19	44.850	45.960	44.850	45.280	43.318	202,200
2015-10-16	45.850	46.130	44.880	45.200	43.242	331,400
2015-10-15	46.000	46.030	45.240	45.850	43.864	362,800
2015-10-14	46.390	46.790	45.970	45.980	43.911	321,800
2015-10-13	46.940	47.300	46.240	46.380	44.293	252,200
2015-10-12	47.150	47.200	46.730	47.180	45.057	298,700
2015-10-09	46.430	47.210	46.430	47.100	44.981	338,400
2015-10-08	45.750	46.370	45.700	46.300	44.217	401,000
2015-10-07	45.840	46.010	45.180	45.760	43.701	282,500
2015-10-06	45.270	46.000	45.140	45.460	43.415	395,400
2015-10-05	44.390	45.360	44.390	45.240	43.205	343,300
2015-10-02	43.630	44.140	42.850	44.130	42.145	473,100
2015-10-01	44.370	44.670	43.710	44.050	42.068	468,800
2015-09-30	44.530	44.530	43.630	44.250	42.259	607,300
2015-09-29	44.880	44.880	43.420	44.090	42.106	591,200
2015-09-28	44.900	45.340	44.760	44.950	42.928	390,500
2015-09-25	45.160	45.540	44.710	45.200	43.167	388,200
2015-09-24	44.680	45.040	44.260	44.860	42.842	343,100
2015-09-23	45.400	45.700	44.490	44.950	42.928	350,500
2015-09-22	45.440	45.620	44.990	45.230	43.195	455,600
2015-09-21	46.160	46.600	45.780	45.940	43.873	175,400
2015-09-18	45.920	46.380	45.650	45.770	43.711	647,800
2015-09-17	46.500	47.140	46.300	46.430	44.341	276,500
2015-09-16	46.470	46.850	45.520	46.580	44.484	226,800
2015-09-15	45.770	46.420	45.300	46.380	44.293	266,600
2015-09-14	45.450	45.870	45.230	45.450	43.405	134,200
2015-09-11	45.120	45.700	44.760	45.510	43.463	197,800
2015-09-10	45.190	45.490	44.770	45.460	43.415	158,000
2015-09-09	45.980	46.100	45.170	45.240	43.205	156,400
2015-09-08	45.370	45.640	45.030	45.610	43.558	331,200
2015-09-04	44.700	45.160	44.490	44.650	42.641	117,800
2015-09-03	45.090	45.630	44.920	45.290	43.252	218,300
2015-09-02	45.000	45.100	44.530	44.900	42.880	480,000
2015-09-01	45.160	45.920	44.760	44.920	42.899	344,200
2015-08-31	45.380	46.220	45.290	46.090	44.016	194,300
2015-08-28	45.040	46.050	45.030	45.600	43.549	416,400
2015-08-27	45.040	45.530	44.380	45.180	43.147	525,200
2015-08-26	45.440	45.450	44.100	44.810	42.794	391,400
2015-08-25	46.810	47.360	44.660	44.690	42.679	423,900
2015-08-24	44.310	47.640	44.310	45.760	43.701	602,400
2015-08-21	45.410	47.240	45.410	46.640	44.542	370,600
2015-08-20	47.610	48.170	47.120	47.150	45.029	180,000
2015-08-19	48.100	48.350	47.730	47.910	45.755	151,800
2015-08-18	48.110	48.580	47.750	48.310	46.137	231,600
2015-08-17	47.620	48.220	47.350	48.210	46.041	226,700
2015-08-14	47.620	47.950	47.450	47.910	45.755	209,400
2015-08-13	47.850	47.960	47.410	47.640	45.497	225,200
2015-08-12	47.450	47.850	47.230	47.750	45.602	242,000
2015-08-11	47.840	48.100	47.600	47.850	45.697	179,400
2015-08-10	47.910	48.430	47.860	48.420	46.242	336,100
2015-08-07	47.790	47.990	47.270	47.560	45.420	272,600
2015-08-06	48.030	48.640	47.610	48.100	45.936	231,500

← NewerPage 47 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.