EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	38.970	40.150	38.970	40.000	37.719	514,800
2013-12-03	39.250	39.460	38.930	39.270	37.030	541,500
2013-12-02	39.600	39.880	39.200	39.450	37.200	420,100
2013-11-29	39.860	39.900	39.290	39.730	37.464	186,500
2013-11-27	39.410	39.800	39.340	39.610	37.351	308,000
2013-11-26	38.880	39.420	38.820	39.270	37.030	363,200
2013-11-25	38.820	39.000	38.640	38.850	36.634	282,400
2013-11-22	38.330	39.280	38.050	38.710	36.502	405,400
2013-11-21	37.780	38.460	37.710	38.260	36.078	401,100
2013-11-20	37.760	37.950	37.480	37.520	35.380	317,500
2013-11-19	37.990	38.190	37.530	37.620	35.474	292,200
2013-11-18	38.120	38.370	37.860	37.990	35.823	281,900
2013-11-15	38.210	38.320	37.770	38.030	35.861	357,500
2013-11-14	37.520	38.130	37.270	37.990	35.823	328,600
2013-11-13	36.870	37.550	36.870	37.520	35.380	260,500
2013-11-12	37.070	37.580	36.970	37.040	34.927	287,300
2013-11-11	36.990	37.380	36.990	37.110	34.993	191,300
2013-11-08	36.630	37.150	36.260	37.080	34.965	304,800
2013-11-07	37.350	37.350	36.660	36.660	34.569	490,200
2013-11-06	37.160	37.330	36.980	37.090	34.975	550,300
2013-11-05	37.060	37.100	36.720	36.920	34.814	553,800
2013-11-04	37.110	37.280	36.840	37.130	35.012	601,800
2013-11-01	37.000	37.200	36.490	36.920	34.814	592,400
2013-10-31	37.280	37.370	37.060	37.060	34.946	531,700
2013-10-30	37.380	37.420	37.060	37.250	35.125	449,600
2013-10-29	37.490	37.660	37.000	37.300	35.173	546,100
2013-10-28	37.030	37.470	37.000	37.470	35.333	653,400
2013-10-25	37.820	37.940	36.980	37.110	34.993	844,700
2013-10-24	38.750	39.420	36.760	37.700	35.550	2,112,200
2013-10-23	40.070	40.570	39.840	39.880	37.605	637,800
2013-10-22	41.120	41.640	40.380	40.420	38.115	570,100
2013-10-21	41.120	41.250	40.640	40.950	38.614	255,900
2013-10-18	40.660	41.130	40.540	41.000	38.662	426,600
2013-10-17	39.490	40.430	39.410	40.430	38.124	276,100
2013-10-16	39.610	39.700	39.070	39.650	37.389	219,800
2013-10-15	39.590	39.590	38.980	39.140	36.908	246,400
2013-10-14	39.200	39.660	39.060	39.660	37.398	217,200
2013-10-11	38.570	39.520	38.540	39.470	37.219	331,100
2013-10-10	37.330	38.710	37.280	38.600	36.398	511,400
2013-10-09	36.960	36.970	36.550	36.780	34.626	352,000
2013-10-08	37.160	37.270	36.680	36.750	34.597	262,400
2013-10-07	37.330	37.330	36.890	37.190	35.012	267,000
2013-10-04	37.220	37.690	37.150	37.590	35.388	257,200
2013-10-03	37.720	37.850	36.970	37.210	35.031	415,400
2013-10-02	39.250	39.280	37.660	37.800	35.586	926,100
2013-10-01	39.020	39.700	38.420	39.700	37.375	314,900
2013-09-30	38.100	39.210	38.000	39.130	36.838	465,300
2013-09-27	39.110	39.260	38.460	38.490	36.236	614,000
2013-09-26	39.830	40.110	39.330	39.480	37.168	205,800
2013-09-25	39.680	40.080	39.360	39.690	37.365	258,800
2013-09-24	39.680	39.980	39.380	39.730	37.403	348,500
2013-09-23	39.850	40.160	39.520	39.650	37.328	519,800
2013-09-20	40.280	40.340	39.980	40.000	37.657	399,000
2013-09-19	40.410	40.480	40.010	40.190	37.836	267,300
2013-09-18	39.320	40.490	39.250	40.230	37.874	281,600
2013-09-17	39.330	39.480	38.750	39.290	36.989	337,700
2013-09-16	39.410	39.780	39.090	39.330	37.026	459,100
2013-09-13	39.330	39.370	38.790	38.880	36.603	527,100
2013-09-12	39.160	39.380	39.030	39.160	36.866	326,300
2013-09-11	39.530	39.720	39.120	39.160	36.866	231,100

← NewerPage 55 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.