EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	42.080	42.110	41.550	41.690	39.525	327,800
2014-08-21	42.160	42.520	41.780	42.110	39.924	247,600
2014-08-20	42.280	42.480	41.910	42.120	39.933	310,600
2014-08-19	42.420	42.700	42.280	42.430	40.227	159,100
2014-08-18	42.060	42.710	41.910	42.460	40.256	244,500
2014-08-15	42.510	42.550	41.210	41.580	39.421	278,700
2014-08-14	41.990	42.310	41.830	42.110	39.924	101,900
2014-08-13	41.530	42.010	41.300	41.950	39.772	176,000
2014-08-12	41.530	41.900	41.060	41.260	39.118	198,200
2014-08-11	41.330	42.240	41.270	41.570	39.412	201,600
2014-08-08	40.650	41.310	40.650	41.080	38.947	243,100
2014-08-07	41.500	41.680	40.550	40.650	38.539	156,500
2014-08-06	40.620	41.830	40.620	41.430	39.279	237,100
2014-08-05	40.690	41.520	40.610	40.990	38.862	186,400
2014-08-04	41.090	41.190	40.450	40.990	38.862	228,000
2014-08-01	40.750	41.440	40.460	40.820	38.701	318,200
2014-07-31	41.830	42.040	40.930	40.930	38.805	467,300
2014-07-30	42.650	42.950	41.550	42.070	39.886	369,700
2014-07-29	42.440	43.390	42.290	42.320	40.123	441,700
2014-07-28	43.050	43.070	42.280	42.440	40.237	317,600
2014-07-25	43.050	43.300	42.710	43.080	40.843	157,100
2014-07-24	43.990	44.160	43.420	43.490	41.232	180,600
2014-07-23	44.260	44.390	43.760	44.030	41.744	170,700
2014-07-22	44.180	44.680	44.130	44.220	41.924	178,700
2014-07-21	43.890	44.400	43.740	44.050	41.763	155,800
2014-07-18	43.750	44.550	43.720	44.240	41.943	216,500
2014-07-17	44.070	44.610	43.850	43.870	41.592	269,600
2014-07-16	44.360	44.430	43.740	44.260	41.962	217,000
2014-07-15	44.710	44.870	44.000	44.090	41.801	162,200
2014-07-14	44.600	44.920	44.530	44.690	42.370	212,500
2014-07-11	43.860	44.240	43.530	44.100	41.810	180,800
2014-07-10	44.020	44.490	43.660	43.970	41.687	208,200
2014-07-09	45.030	45.250	44.480	44.620	42.228	247,300
2014-07-08	44.620	45.180	44.300	44.870	42.464	250,500
2014-07-07	45.550	45.550	44.700	44.780	42.379	193,000
2014-07-03	45.060	45.840	45.000	45.830	43.373	117,500
2014-07-02	45.510	45.700	44.840	44.880	42.474	210,300
2014-07-01	44.680	46.040	44.640	45.550	43.108	277,600
2014-06-30	44.680	44.730	44.220	44.530	42.142	241,400
2014-06-27	43.930	44.970	43.930	44.800	42.398	375,900
2014-06-26	44.210	44.330	43.720	44.300	41.925	133,300
2014-06-25	43.900	44.320	43.900	44.140	41.773	206,700
2014-06-24	44.530	45.430	44.170	44.190	41.821	191,200
2014-06-23	45.360	45.520	44.420	44.660	42.265	239,500
2014-06-20	45.530	45.580	45.060	45.190	42.767	379,800
2014-06-19	45.300	45.770	45.230	45.380	42.947	179,300
2014-06-18	45.090	45.420	44.690	45.330	42.899	209,700
2014-06-17	44.800	45.490	44.580	45.040	42.625	258,800
2014-06-16	44.860	44.950	44.400	44.820	42.417	161,400
2014-06-13	45.410	45.410	44.930	45.040	42.625	174,400
2014-06-12	46.010	46.010	45.120	45.300	42.871	241,900
2014-06-11	46.550	46.620	46.030	46.100	43.628	161,800
2014-06-10	47.560	47.710	46.860	46.890	44.376	216,700
2014-06-09	46.800	48.000	46.800	47.740	45.180	320,100
2014-06-06	46.560	47.000	46.190	46.830	44.319	190,400
2014-06-05	45.250	46.410	45.110	46.300	43.817	289,500
2014-06-04	45.300	45.720	45.210	45.290	42.862	186,300
2014-06-03	44.620	45.400	44.620	45.260	42.833	639,700
2014-06-02	44.500	44.920	44.240	44.760	42.360	301,100
2014-05-30	44.720	44.740	44.370	44.520	42.133	262,200

← NewerPage 52 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.