EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	45.340	45.530	44.670	45.180	43.076	195,400
2015-05-11	45.410	45.860	45.210	45.680	43.553	176,200
2015-05-08	45.960	46.050	45.400	45.520	43.401	258,800
2015-05-07	45.870	45.870	45.430	45.570	43.448	394,000
2015-05-06	45.810	45.920	45.420	45.910	43.772	327,200
2015-05-05	45.420	46.050	45.420	45.610	43.486	457,100
2015-05-04	45.100	45.740	44.920	45.510	43.391	492,000
2015-05-01	44.600	45.470	44.480	45.340	43.229	400,400
2015-04-30	45.250	46.370	43.740	44.630	42.552	671,000
2015-04-29	46.780	47.200	46.290	46.380	44.220	247,300
2015-04-28	46.670	47.300	46.270	46.950	44.764	441,400
2015-04-27	46.910	47.200	46.370	46.690	44.516	275,500
2015-04-24	46.760	46.820	46.270	46.460	44.297	131,500
2015-04-23	46.220	46.720	46.000	46.580	44.411	165,900
2015-04-22	46.470	46.480	45.890	46.280	44.125	205,100
2015-04-21	46.850	46.970	46.320	46.390	44.230	285,800
2015-04-20	46.260	46.970	46.260	46.500	44.335	459,800
2015-04-17	46.520	46.660	45.940	46.080	43.934	222,000
2015-04-16	47.500	47.500	46.870	46.870	44.688	334,000
2015-04-15	46.750	47.740	46.500	47.530	45.317	400,900
2015-04-14	46.370	46.640	46.000	46.420	44.182	317,400
2015-04-13	46.530	46.640	46.260	46.280	44.049	258,000
2015-04-10	46.190	46.540	46.190	46.360	44.125	226,800
2015-04-09	46.860	47.010	45.790	46.140	43.916	318,200
2015-04-08	46.690	47.170	46.500	46.800	44.544	366,100
2015-04-07	46.340	46.660	46.170	46.460	44.220	324,900
2015-04-06	46.290	46.760	46.260	46.470	44.230	519,300
2015-04-02	46.480	47.390	46.480	46.630	44.382	239,000
2015-04-01	46.590	46.800	46.150	46.460	44.220	460,400
2015-03-31	46.800	46.960	46.240	46.470	44.230	1,035,400
2015-03-30	46.090	47.200	46.080	46.900	44.639	752,400
2015-03-27	46.070	46.100	45.210	45.640	43.440	479,600
2015-03-26	45.850	46.400	45.350	46.060	43.840	325,500
2015-03-25	46.540	46.670	45.840	45.880	43.668	277,600
2015-03-24	46.740	46.810	46.060	46.590	44.344	390,600
2015-03-23	46.750	46.850	45.990	46.760	44.506	498,200
2015-03-20	45.530	46.850	45.320	46.650	44.401	1,029,000
2015-03-19	45.010	45.470	44.770	45.180	43.002	496,600
2015-03-18	44.720	45.380	44.490	45.250	43.069	444,100
2015-03-17	43.910	45.180	43.590	44.920	42.755	490,500
2015-03-16	44.690	44.920	44.190	44.200	42.069	313,200
2015-03-13	45.050	45.180	43.930	44.630	42.479	246,700
2015-03-12	44.520	45.170	44.400	45.100	42.926	381,800
2015-03-11	43.840	44.430	43.670	44.100	41.974	270,000
2015-03-10	44.230	44.250	43.490	43.690	41.584	319,600
2015-03-09	44.510	44.940	44.390	44.740	42.583	256,400
2015-03-06	43.520	44.410	43.520	44.290	42.155	365,200
2015-03-05	44.290	44.580	43.640	43.910	41.793	370,200
2015-03-04	44.240	44.490	43.950	44.210	42.079	333,300
2015-03-03	44.300	44.740	44.230	44.490	42.345	295,000
2015-03-02	44.070	44.990	43.880	44.580	42.431	239,700
2015-02-27	43.220	44.320	43.120	44.030	41.908	296,700
2015-02-26	42.960	44.150	41.770	43.520	41.422	481,100
2015-02-25	44.370	44.510	43.800	44.200	42.069	175,000
2015-02-24	44.220	44.790	44.010	44.300	42.165	213,300
2015-02-23	43.950	44.060	43.280	44.040	41.917	158,100
2015-02-20	44.070	44.350	43.770	44.260	42.126	163,200
2015-02-19	43.830	44.320	43.710	44.210	42.079	241,600
2015-02-18	43.720	44.450	43.650	44.210	42.079	214,400
2015-02-17	43.610	44.000	43.240	43.960	41.841	216,800

← NewerPage 49 of 79 · 4,733 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.