EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	44.700	44.850	44.530	44.530	42.299	223,000
2014-11-14	44.780	45.080	44.580	44.740	42.498	209,700
2014-11-13	45.590	45.870	44.610	44.830	42.584	281,800
2014-11-12	44.800	45.640	44.800	45.580	43.296	177,600
2014-11-11	45.340	45.530	44.680	45.150	42.888	357,100
2014-11-10	45.350	45.540	44.800	45.450	43.173	252,600
2014-11-07	45.230	45.570	45.180	45.290	43.021	494,200
2014-11-06	44.610	45.280	44.520	45.190	42.926	416,200
2014-11-05	44.800	44.940	44.340	44.550	42.318	533,800
2014-11-04	43.930	44.800	43.930	44.310	42.090	404,600
2014-11-03	44.110	44.590	43.770	44.200	41.985	451,600
2014-10-31	43.290	44.200	42.860	44.130	41.919	672,600
2014-10-30	41.420	42.780	39.430	42.690	40.551	350,000
2014-10-29	41.550	42.000	41.030	41.740	39.648	383,000
2014-10-28	41.780	41.990	40.300	41.560	39.477	619,300
2014-10-27	42.030	42.030	41.430	41.740	39.648	427,700
2014-10-24	41.900	42.350	41.880	42.220	40.104	192,800
2014-10-23	41.540	42.420	41.310	41.900	39.800	415,600
2014-10-22	41.780	42.010	41.010	41.060	39.002	216,200
2014-10-21	41.320	41.900	41.090	41.780	39.686	435,300
2014-10-20	41.070	41.390	40.800	40.990	38.936	226,200
2014-10-17	41.580	41.650	40.930	41.290	39.221	380,100
2014-10-16	41.040	42.010	41.030	41.040	38.983	453,900
2014-10-15	40.290	42.140	39.930	42.000	39.819	655,600
2014-10-14	40.630	41.700	40.540	40.780	38.663	499,800
2014-10-13	40.170	41.070	39.850	40.220	38.132	462,700
2014-10-10	39.840	40.590	39.630	39.960	37.885	597,400
2014-10-09	41.120	41.350	39.990	40.010	37.933	553,800
2014-10-08	39.860	41.280	39.860	41.270	39.127	492,100
2014-10-07	39.590	40.160	39.590	39.900	37.828	526,700
2014-10-06	39.910	40.350	39.820	39.880	37.809	402,500
2014-10-03	39.540	40.080	39.280	39.770	37.705	394,400
2014-10-02	39.070	39.270	38.680	39.130	37.098	374,600
2014-10-01	39.850	40.000	39.060	39.070	37.042	461,900
2014-09-30	40.740	40.940	39.960	39.960	37.885	404,600
2014-09-29	40.340	40.940	40.340	40.780	38.663	293,200
2014-09-26	40.950	41.210	40.820	40.840	38.720	371,800
2014-09-25	41.740	42.070	40.960	40.960	38.833	380,600
2014-09-24	41.980	42.330	41.860	41.940	39.763	268,000
2014-09-23	42.230	42.530	42.010	42.020	39.838	340,100
2014-09-22	43.230	43.260	42.310	42.380	40.180	301,600
2014-09-19	44.070	44.210	43.450	43.510	41.251	594,000
2014-09-18	44.340	44.370	43.590	44.080	41.791	317,300
2014-09-17	43.870	44.530	43.740	44.250	41.953	237,100
2014-09-16	43.640	44.130	43.460	43.900	41.621	209,000
2014-09-15	43.910	44.160	43.480	43.810	41.535	167,600
2014-09-12	44.480	44.590	43.740	43.960	41.678	179,700
2014-09-11	43.850	44.560	43.850	44.520	42.209	323,900
2014-09-10	43.780	44.390	43.630	44.180	41.886	178,500
2014-09-09	43.990	44.160	43.570	43.870	41.592	211,300
2014-09-08	43.570	44.330	43.570	44.070	41.782	285,700
2014-09-05	43.480	43.870	43.130	43.800	41.526	328,700
2014-09-04	43.700	44.110	43.610	43.690	41.422	343,000
2014-09-03	43.560	43.800	43.300	43.490	41.232	329,300
2014-09-02	43.340	43.700	43.090	43.310	41.061	155,100
2014-08-29	43.200	43.280	42.820	43.200	40.957	139,000
2014-08-28	43.120	43.440	43.100	43.230	40.986	162,400
2014-08-27	43.090	43.300	42.910	43.200	40.957	221,500
2014-08-26	42.450	43.170	42.310	43.120	40.881	277,700
2014-08-25	41.950	42.510	41.810	42.470	40.265	221,800

← NewerPage 51 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.