EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	41.150	41.480	41.030	41.420	38.880	337,100
2013-03-19	41.000	41.250	40.580	40.940	38.429	502,700
2013-03-18	40.580	40.950	40.400	40.800	38.298	357,700
2013-03-15	40.340	41.120	40.320	41.090	38.570	982,300
2013-03-14	39.400	40.210	39.140	40.210	37.744	526,000
2013-03-13	39.130	39.440	39.000	39.330	36.918	424,400
2013-03-12	39.250	39.510	39.090	39.090	36.693	147,100
2013-03-11	39.490	39.510	38.890	39.230	36.824	356,900
2013-03-08	39.630	39.800	39.210	39.580	37.153	179,200
2013-03-07	38.840	39.240	38.760	39.220	36.815	210,400
2013-03-06	38.770	39.020	38.630	38.810	36.430	215,600
2013-03-05	38.570	39.040	38.490	38.710	36.336	384,700
2013-03-04	38.170	38.490	37.810	38.360	36.007	253,600
2013-03-01	38.220	38.670	37.630	38.370	36.017	230,200
2013-02-28	39.070	39.330	38.550	38.570	36.204	415,000
2013-02-27	37.900	39.690	37.900	38.930	36.542	868,400
2013-02-26	36.950	38.230	35.260	37.850	35.529	788,800
2013-02-25	38.520	38.560	37.260	37.260	34.975	334,000
2013-02-22	38.140	38.470	37.750	38.420	36.064	235,500
2013-02-21	37.910	38.310	37.660	37.880	35.557	253,500
2013-02-20	39.300	39.530	38.010	38.010	35.679	666,200
2013-02-19	38.420	39.240	38.300	39.240	36.833	527,600
2013-02-15	38.760	39.910	38.050	38.370	36.017	276,400
2013-02-14	38.040	38.540	37.990	38.380	36.026	166,700
2013-02-13	37.940	38.330	37.750	38.050	35.716	195,400
2013-02-12	37.470	37.980	37.470	37.800	35.482	205,200
2013-02-11	37.490	37.660	37.320	37.410	35.116	273,200
2013-02-08	37.300	37.600	37.220	37.460	35.163	314,600
2013-02-07	36.980	37.270	36.910	37.250	34.965	281,700
2013-02-06	36.670	36.910	36.400	36.900	34.637	431,100
2013-02-05	36.690	37.050	36.630	36.780	34.524	239,600
2013-02-04	36.470	36.590	36.220	36.480	34.243	398,200
2013-02-01	36.550	36.870	36.510	36.630	34.383	205,800
2013-01-31	36.790	36.940	36.300	36.330	34.102	310,700
2013-01-30	37.100	37.150	36.520	36.670	34.421	382,500
2013-01-29	36.740	37.170	36.740	37.130	34.853	469,100
2013-01-28	35.850	36.760	35.760	36.670	34.421	533,800
2013-01-25	35.680	35.780	35.430	35.670	33.482	240,900
2013-01-24	35.570	35.910	35.370	35.580	33.398	636,600
2013-01-23	35.930	35.930	35.340	35.460	33.285	429,800
2013-01-22	35.370	35.930	35.200	35.900	33.698	239,500
2013-01-18	35.370	35.480	35.240	35.430	33.257	280,800
2013-01-17	35.040	35.490	35.040	35.330	33.163	335,800
2013-01-16	35.010	35.010	34.610	34.870	32.731	215,500
2013-01-15	34.530	35.090	34.420	35.060	32.910	191,900
2013-01-14	35.010	35.050	34.510	34.700	32.572	342,200
2013-01-11	35.290	35.300	34.860	35.050	32.900	215,900
2013-01-10	35.480	35.480	34.960	35.230	33.069	153,400
2013-01-09	34.980	35.400	34.830	35.240	33.079	212,200
2013-01-08	35.010	35.200	34.530	34.840	32.703	279,800
2013-01-07	35.010	35.250	34.940	35.090	32.938	312,400
2013-01-04	35.200	35.410	35.060	35.200	33.041	179,300
2013-01-03	35.010	35.370	34.850	35.000	32.853	295,500
2013-01-02	35.350	35.460	34.560	35.020	32.872	754,700
2012-12-31	34.080	34.640	33.930	34.610	32.487	235,100
2012-12-28	34.200	34.550	34.040	34.050	31.962	122,400
2012-12-27	34.300	34.550	33.990	34.420	32.309	209,800
2012-12-26	34.490	34.950	34.270	34.310	32.206	252,200
2012-12-24	34.490	34.580	33.700	34.500	32.384	97,000
2012-12-21	34.430	34.470	33.870	34.430	32.318	753,600

← NewerPage 58 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.