EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	46.270	46.520	46.090	46.110	43.558	797,800
2014-03-03	46.510	46.560	45.740	45.890	43.350	481,900
2014-02-28	46.080	47.100	45.850	46.780	44.191	361,200
2014-02-27	45.480	46.280	45.460	45.930	43.388	265,600
2014-02-26	45.280	45.680	45.020	45.560	43.039	535,600
2014-02-25	43.000	45.740	42.140	44.850	42.368	839,500
2014-02-24	43.440	43.770	43.440	43.530	41.121	451,000
2014-02-21	43.210	43.490	42.920	43.440	41.036	392,900
2014-02-20	42.560	43.020	42.420	42.990	40.611	322,500
2014-02-19	42.550	42.990	42.230	42.500	40.148	344,400
2014-02-18	41.870	42.610	41.720	42.550	40.195	247,400
2014-02-14	41.500	41.900	41.180	41.820	39.506	244,900
2014-02-13	41.140	41.440	40.880	41.430	39.137	364,200
2014-02-12	41.030	41.690	40.790	41.460	39.166	379,700
2014-02-11	41.160	41.520	40.590	41.040	38.769	351,900
2014-02-10	41.560	41.700	41.150	41.220	38.939	331,500
2014-02-07	40.650	41.570	40.490	41.560	39.260	395,300
2014-02-06	40.260	40.600	40.190	40.440	38.202	359,500
2014-02-05	41.020	41.020	40.120	40.170	37.947	486,700
2014-02-04	41.360	41.780	41.090	41.210	38.929	343,200
2014-02-03	42.520	42.780	40.970	41.250	38.967	438,500
2014-01-31	42.620	43.060	42.390	42.510	40.158	391,900
2014-01-30	43.310	43.690	42.820	43.260	40.866	768,000
2014-01-29	43.380	43.750	42.540	42.950	40.573	651,800
2014-01-28	43.700	44.020	43.350	43.830	41.404	512,200
2014-01-27	44.250	44.390	43.130	43.750	41.329	734,700
2014-01-24	44.230	44.570	43.700	44.020	41.584	897,300
2014-01-23	44.520	44.880	44.280	44.620	42.151	431,600
2014-01-22	44.650	44.880	44.210	44.630	42.160	321,800
2014-01-21	44.190	44.580	44.000	44.580	42.037	276,900
2014-01-17	43.650	43.900	43.580	43.770	41.274	204,200
2014-01-16	43.800	43.900	43.620	43.810	41.311	149,400
2014-01-15	43.680	43.980	43.500	43.760	41.264	272,200
2014-01-14	43.510	43.830	43.240	43.470	40.991	284,600
2014-01-13	43.170	43.700	43.130	43.320	40.849	460,100
2014-01-10	43.060	43.520	43.000	43.410	40.934	445,400
2014-01-09	42.200	43.020	42.040	42.940	40.491	401,700
2014-01-08	42.060	42.220	41.550	41.910	39.520	471,500
2014-01-07	41.990	42.220	41.740	42.070	39.671	303,600
2014-01-06	42.110	42.110	41.640	41.760	39.378	389,500
2014-01-03	41.860	42.040	41.710	41.900	39.510	218,600
2014-01-02	42.420	42.490	41.700	41.860	39.473	295,100
2013-12-31	42.280	42.610	42.120	42.440	40.019	248,400
2013-12-30	41.950	42.320	41.950	42.200	39.793	207,400
2013-12-27	41.840	42.280	41.740	42.070	39.671	220,300
2013-12-26	41.680	42.160	41.170	41.940	39.548	214,700
2013-12-24	41.700	41.980	41.330	41.590	39.218	67,800
2013-12-23	41.480	41.730	41.200	41.530	39.161	260,200
2013-12-20	40.460	41.350	40.460	41.160	38.812	629,800
2013-12-19	40.520	40.590	40.000	40.310	38.011	336,800
2013-12-18	40.000	40.780	39.770	40.550	38.237	758,700
2013-12-17	40.020	40.160	39.790	40.110	37.822	448,500
2013-12-16	39.830	40.280	39.830	40.070	37.785	531,900
2013-12-13	39.820	40.010	39.470	39.730	37.464	307,600
2013-12-12	39.830	39.910	39.560	39.770	37.502	305,600
2013-12-11	40.540	40.820	39.600	39.830	37.558	327,100
2013-12-10	39.860	40.560	39.860	40.400	38.096	588,400
2013-12-09	40.450	40.570	39.970	40.040	37.756	717,100
2013-12-06	40.340	40.410	39.940	40.290	37.992	798,900
2013-12-05	39.860	40.150	39.540	39.750	37.483	719,500

← NewerPage 54 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.