EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	45.080	45.160	44.240	44.630	42.237	190,900
2014-05-28	45.670	45.670	44.900	45.020	42.606	210,500
2014-05-27	45.350	46.150	45.350	45.630	43.183	282,300
2014-05-23	44.660	45.110	44.600	44.990	42.578	183,600
2014-05-22	44.830	45.140	44.480	44.540	42.152	283,300
2014-05-21	44.680	45.090	44.320	44.640	42.246	376,600
2014-05-20	45.140	45.140	44.200	44.570	42.180	411,700
2014-05-19	44.750	45.310	44.670	45.280	42.852	218,600
2014-05-16	44.290	45.030	44.250	45.030	42.616	322,800
2014-05-15	44.730	44.930	43.610	44.390	42.010	428,200
2014-05-14	46.370	46.370	44.850	45.050	42.634	293,100
2014-05-13	46.510	46.530	45.860	46.340	43.855	446,100
2014-05-12	45.510	46.620	45.470	46.470	43.978	255,100
2014-05-09	45.300	45.550	44.960	45.430	42.994	199,000
2014-05-08	45.350	46.090	45.130	45.500	43.060	276,100
2014-05-07	45.370	45.730	44.810	45.340	42.909	263,100
2014-05-06	45.380	45.900	45.050	45.350	42.918	346,000
2014-05-05	45.450	45.600	44.770	45.570	43.127	246,800
2014-05-02	45.720	46.590	45.600	45.800	43.344	192,200
2014-05-01	45.850	46.290	45.150	45.670	43.221	350,300
2014-04-30	45.440	46.060	44.900	45.990	43.524	443,000
2014-04-29	46.950	47.870	45.460	45.710	43.259	735,400
2014-04-28	45.380	45.630	44.680	45.160	42.739	391,600
2014-04-25	45.820	45.930	45.210	45.280	42.852	283,400
2014-04-24	46.930	46.930	45.740	45.980	43.515	305,000
2014-04-23	46.600	46.880	46.330	46.490	43.997	302,700
2014-04-22	45.990	46.950	45.410	46.660	44.158	379,000
2014-04-21	45.710	45.790	45.250	45.780	43.325	253,100
2014-04-17	44.770	45.500	44.610	45.450	43.013	245,700
2014-04-16	44.790	44.940	44.510	44.870	42.464	253,300
2014-04-15	43.950	44.660	43.580	44.460	42.076	396,600
2014-04-14	44.240	44.620	43.950	44.020	41.584	332,800
2014-04-11	43.690	44.190	43.410	43.780	41.357	322,300
2014-04-10	45.120	45.240	44.000	44.130	41.688	323,100
2014-04-09	44.740	45.100	44.400	45.020	42.529	506,900
2014-04-08	44.700	45.090	44.480	44.530	42.066	340,200
2014-04-07	46.420	46.650	44.620	44.720	42.245	333,700
2014-04-04	48.000	48.000	46.500	46.580	44.002	309,800
2014-04-03	47.630	48.000	47.630	47.790	45.145	238,400
2014-04-02	47.230	47.690	47.100	47.640	45.004	145,600
2014-04-01	46.920	47.300	46.510	47.260	44.645	308,600
2014-03-31	46.800	46.950	46.420	46.790	44.201	341,800
2014-03-28	46.340	47.150	46.320	46.540	43.965	159,100
2014-03-27	46.280	46.460	46.130	46.380	43.813	222,200
2014-03-26	47.400	47.400	46.300	46.340	43.776	317,200
2014-03-25	47.280	47.600	47.050	47.070	44.465	237,500
2014-03-24	47.610	47.760	46.670	47.170	44.560	311,700
2014-03-21	47.520	47.810	47.280	47.550	44.919	541,800
2014-03-20	45.740	47.270	45.640	47.200	44.588	422,600
2014-03-19	45.800	46.240	45.420	45.790	43.256	179,300
2014-03-18	45.210	45.840	44.890	45.840	43.303	336,500
2014-03-17	45.040	45.430	44.980	45.050	42.557	294,200
2014-03-14	45.040	45.600	44.880	44.930	42.444	342,100
2014-03-13	45.600	45.600	44.620	45.220	42.718	369,500
2014-03-12	45.210	45.610	45.080	45.420	42.907	376,800
2014-03-11	45.850	45.980	44.940	45.420	42.907	322,400
2014-03-10	45.930	46.160	45.700	45.820	43.284	412,200
2014-03-07	46.000	46.100	45.530	45.900	43.360	549,900
2014-03-06	45.820	45.980	45.200	45.800	43.265	574,100
2014-03-05	46.140	46.240	45.810	45.850	43.313	527,100

← NewerPage 53 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.