EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	34.500	34.820	34.480	34.700	32.572	327,800
2012-12-19	34.490	34.840	34.380	34.520	32.403	440,800
2012-12-18	34.210	34.530	33.990	34.400	32.290	295,400
2012-12-17	33.550	34.240	33.350	34.120	32.027	278,300
2012-12-14	33.480	33.820	33.070	33.380	31.333	381,800
2012-12-13	34.000	34.020	33.660	33.970	31.596	328,100
2012-12-12	34.080	34.150	33.710	33.920	31.549	519,300
2012-12-11	34.100	34.310	33.930	34.090	31.707	432,000
2012-12-10	33.460	33.960	33.370	33.940	31.568	352,800
2012-12-07	33.450	33.500	33.130	33.430	31.093	265,800
2012-12-06	32.970	33.310	32.740	33.230	30.907	225,000
2012-12-05	33.120	33.260	32.770	32.920	30.619	285,900
2012-12-04	32.850	33.140	32.560	33.030	30.721	285,300
2012-12-03	33.070	33.100	32.580	32.760	30.470	252,100
2012-11-30	32.980	33.060	32.590	32.850	30.554	379,600
2012-11-29	32.850	33.280	32.590	33.040	30.731	215,300
2012-11-28	32.540	32.780	31.830	32.660	30.377	282,700
2012-11-27	32.660	33.370	32.640	32.800	30.507	536,100
2012-11-26	32.480	32.870	32.470	32.760	30.470	276,200
2012-11-23	32.490	32.770	32.270	32.620	30.340	141,600
2012-11-21	32.510	32.570	32.050	32.500	30.228	199,200
2012-11-20	32.380	32.710	32.230	32.530	30.256	304,000
2012-11-19	32.340	32.650	32.200	32.500	30.228	214,600
2012-11-16	31.950	32.140	31.340	32.000	29.763	354,900
2012-11-15	31.990	32.270	31.690	31.860	29.633	429,000
2012-11-14	32.530	32.550	31.950	31.990	29.754	336,300
2012-11-13	32.190	32.880	32.040	32.450	30.182	430,100
2012-11-12	32.680	32.680	32.050	32.270	30.014	295,400
2012-11-09	32.430	33.000	32.260	32.540	30.266	279,200
2012-11-08	32.680	33.090	32.550	32.650	30.368	512,800
2012-11-07	32.460	33.290	32.200	32.770	30.480	814,500
2012-11-06	32.890	33.080	32.730	32.850	30.554	455,400
2012-11-05	32.190	33.130	31.970	32.800	30.507	340,600
2012-11-02	32.740	32.740	32.080	32.170	29.921	348,000
2012-11-01	32.140	32.920	31.980	32.550	30.275	402,800
2012-10-31	31.730	32.500	31.680	32.160	29.912	548,700
2012-10-26	31.190	32.250	31.190	31.570	29.363	909,600
2012-10-25	30.880	31.880	30.370	31.130	28.954	1,128,600
2012-10-24	28.480	28.580	28.110	28.490	26.499	233,000
2012-10-23	27.940	28.440	27.910	28.330	26.350	233,000
2012-10-22	28.570	28.840	28.100	28.300	26.322	180,600
2012-10-19	29.120	29.420	28.680	28.810	26.796	260,300
2012-10-18	29.120	29.570	28.990	29.420	27.364	366,400
2012-10-17	28.600	29.250	28.520	29.220	27.178	464,400
2012-10-16	28.730	28.750	28.440	28.530	26.536	583,000
2012-10-15	28.510	28.660	28.370	28.490	26.499	244,500
2012-10-12	28.610	28.720	28.400	28.500	26.508	146,300
2012-10-11	28.880	28.880	28.420	28.550	26.554	289,500
2012-10-10	28.650	28.770	28.450	28.610	26.564	213,400
2012-10-09	29.420	29.500	28.560	28.600	26.554	200,900
2012-10-08	29.550	29.660	29.460	29.470	27.362	77,000
2012-10-05	29.740	30.020	29.720	29.760	27.632	201,900
2012-10-04	29.380	29.650	29.040	29.650	27.529	170,000
2012-10-03	29.430	29.570	29.170	29.270	27.177	242,600
2012-10-02	29.240	29.520	29.170	29.290	27.195	395,600
2012-10-01	28.770	29.140	28.750	29.140	27.056	397,100
2012-09-28	28.870	29.020	28.540	28.540	26.499	383,600
2012-09-27	28.900	29.140	28.540	29.100	27.019	219,100
2012-09-26	29.250	29.280	28.640	28.810	26.749	174,700
2012-09-25	29.930	30.010	29.080	29.160	27.074	233,700

← NewerPage 59 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.