EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	39.230	39.660	38.980	39.550	37.233	423,100
2013-09-09	38.600	39.200	38.470	39.040	36.753	240,200
2013-09-06	38.290	38.570	37.870	38.380	36.132	432,900
2013-09-05	37.910	38.270	37.730	38.140	35.906	267,500
2013-09-04	37.590	37.950	37.190	37.840	35.624	644,500
2013-09-03	38.140	38.590	37.550	37.560	35.360	313,800
2013-08-30	38.540	38.540	37.440	37.590	35.388	232,800
2013-08-29	38.350	38.690	38.060	38.500	36.245	158,800
2013-08-28	38.270	38.480	38.150	38.330	36.085	147,200
2013-08-27	38.990	39.160	38.110	38.390	36.141	301,300
2013-08-26	39.490	39.500	39.110	39.460	37.149	240,300
2013-08-23	39.680	39.850	39.020	39.410	37.102	178,100
2013-08-22	39.210	39.790	38.960	39.660	37.337	363,300
2013-08-21	38.980	39.360	38.760	39.070	36.782	187,000
2013-08-20	38.830	39.460	38.670	39.180	36.885	107,500
2013-08-19	39.270	39.340	38.710	38.720	36.452	128,000
2013-08-16	38.950	39.660	38.950	39.270	36.970	182,300
2013-08-15	39.780	39.780	39.100	39.150	36.857	226,500
2013-08-14	40.070	40.410	40.070	40.240	37.883	161,600
2013-08-13	40.750	40.750	40.160	40.290	37.930	218,200
2013-08-12	40.440	40.670	40.340	40.620	38.241	190,300
2013-08-09	40.930	41.200	40.320	40.660	38.278	188,300
2013-08-08	40.610	40.970	40.390	40.940	38.542	202,600
2013-08-07	40.970	40.970	40.100	40.350	37.987	298,300
2013-08-06	42.000	42.030	40.950	41.040	38.636	316,000
2013-08-05	42.260	42.260	41.730	42.000	39.540	269,700
2013-08-02	42.370	42.530	42.050	42.420	39.935	175,800
2013-08-01	41.840	42.600	41.610	42.460	39.973	349,900
2013-07-31	41.410	42.080	41.270	41.280	38.862	349,400
2013-07-30	41.400	41.510	40.880	41.360	38.937	271,700
2013-07-29	41.660	41.840	41.070	41.170	38.759	330,500
2013-07-26	42.240	42.880	41.620	41.750	39.305	319,100
2013-07-25	42.500	42.850	40.870	42.510	40.020	730,800
2013-07-24	43.860	43.940	43.290	43.370	40.830	269,400
2013-07-23	43.900	43.900	43.470	43.700	41.140	200,200
2013-07-22	43.890	43.980	43.590	43.720	41.159	149,600
2013-07-19	43.580	43.960	43.000	43.780	41.216	204,200
2013-07-18	42.910	43.500	42.880	43.470	40.924	244,400
2013-07-17	43.070	43.240	42.480	42.680	40.180	190,300
2013-07-16	43.300	43.300	42.470	42.750	40.246	290,800
2013-07-15	43.610	43.790	42.980	43.160	40.632	321,200
2013-07-12	43.210	43.800	43.210	43.590	41.037	306,500
2013-07-11	43.270	43.550	43.030	43.300	40.764	200,000
2013-07-10	42.560	42.940	42.210	42.450	39.964	177,000
2013-07-09	41.760	42.990	40.610	42.740	40.180	314,100
2013-07-08	41.610	41.770	41.260	41.350	38.873	241,600
2013-07-05	41.470	41.670	40.780	41.490	39.005	187,900
2013-07-03	40.590	41.180	40.420	41.050	38.591	107,500
2013-07-02	40.950	41.440	40.690	40.870	38.422	221,000
2013-07-01	40.920	41.540	40.870	41.070	38.610	234,300
2013-06-28	40.700	40.960	40.350	40.650	38.215	433,400
2013-06-27	40.150	40.810	39.930	40.720	38.281	206,500
2013-06-26	40.110	40.310	39.620	39.820	37.435	310,200
2013-06-25	39.650	39.800	39.270	39.710	37.332	323,100
2013-06-24	39.460	39.610	39.010	39.220	36.871	267,700
2013-06-21	39.930	40.040	39.010	39.940	37.548	506,300
2013-06-20	39.810	40.440	39.430	39.710	37.332	225,800
2013-06-19	40.830	41.520	40.590	40.620	38.187	340,100
2013-06-18	39.150	41.130	39.150	40.720	38.281	735,400
2013-06-17	38.990	39.100	38.380	38.720	36.401	195,500

← NewerPage 56 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.