EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	29.580	30.000	29.370	29.790	27.659	257,300
2012-09-21	29.930	30.060	29.620	29.770	27.641	402,700
2012-09-20	29.130	29.650	28.860	29.640	27.520	286,000
2012-09-19	29.500	29.710	29.160	29.330	27.232	264,100
2012-09-18	29.430	29.810	29.300	29.590	27.474	202,000
2012-09-17	29.950	29.950	29.400	29.590	27.474	239,100
2012-09-14	30.000	30.170	29.820	30.000	27.854	387,800
2012-09-13	30.000	30.520	29.510	30.000	27.854	376,900
2012-09-12	29.680	30.000	29.650	29.980	27.836	262,300
2012-09-11	29.130	29.670	28.980	29.610	27.492	190,000
2012-09-10	29.130	29.500	29.030	29.210	27.121	212,900
2012-09-07	28.860	29.330	28.860	29.170	27.084	175,700
2012-09-06	28.460	29.290	28.360	28.920	26.852	284,200
2012-09-05	28.070	28.480	27.890	28.350	26.322	329,400
2012-09-04	27.580	28.070	27.240	27.940	25.942	244,300
2012-08-31	27.870	28.030	27.490	27.630	25.654	132,400
2012-08-30	27.630	27.770	27.450	27.550	25.580	193,500
2012-08-29	27.440	27.870	27.440	27.770	25.784	156,800
2012-08-28	27.410	27.760	27.390	27.460	25.496	219,300
2012-08-27	27.720	27.760	27.300	27.490	25.524	162,200
2012-08-24	27.440	27.860	27.290	27.530	25.561	246,300
2012-08-23	27.800	28.000	27.460	27.570	25.598	261,700
2012-08-22	28.110	28.230	27.660	27.910	25.914	139,600
2012-08-21	28.180	29.040	28.130	28.240	26.220	286,500
2012-08-20	28.010	28.180	27.710	28.130	26.118	212,400
2012-08-17	28.140	28.200	27.980	28.000	25.997	252,800
2012-08-16	27.400	28.260	27.210	28.170	26.155	177,800
2012-08-15	26.720	27.510	26.660	27.490	25.524	183,500
2012-08-14	26.930	27.000	26.670	26.760	24.846	371,100
2012-08-13	26.870	27.120	26.540	26.730	24.818	255,300
2012-08-10	27.250	27.250	26.690	27.000	25.069	162,400
2012-08-09	27.520	27.810	27.140	27.280	25.329	170,300
2012-08-08	27.390	27.830	27.250	27.600	25.626	306,300
2012-08-07	27.160	27.600	27.050	27.450	25.487	435,300
2012-08-06	26.900	27.440	26.830	27.060	25.125	278,100
2012-08-03	26.400	27.280	26.310	26.930	25.004	382,800
2012-08-02	25.560	25.970	25.330	25.890	24.038	288,700
2012-08-01	26.460	26.640	25.730	25.760	23.918	333,800
2012-07-31	26.080	26.550	26.050	26.330	24.447	373,900
2012-07-30	26.410	26.780	25.980	26.200	24.326	264,700
2012-07-27	26.440	27.770	25.320	26.340	24.456	849,700
2012-07-26	26.910	27.850	26.240	26.410	24.521	460,600
2012-07-25	26.690	26.960	26.140	26.340	24.456	240,800
2012-07-24	27.150	27.220	26.280	26.420	24.530	224,400
2012-07-23	26.800	27.270	26.580	27.110	25.171	159,900
2012-07-20	27.720	27.840	27.260	27.390	25.431	333,900
2012-07-19	28.820	29.030	27.940	28.020	26.016	231,400
2012-07-18	28.450	29.040	28.270	28.760	26.703	172,600
2012-07-17	28.540	28.800	28.120	28.450	26.415	133,300
2012-07-16	28.750	28.820	28.380	28.430	26.397	158,800
2012-07-13	28.210	29.000	28.210	28.880	26.814	175,900
2012-07-12	27.850	28.290	27.560	28.120	26.109	177,500
2012-07-11	28.190	28.540	27.880	28.220	26.155	244,600
2012-07-10	28.490	28.700	27.920	28.210	26.146	275,100
2012-07-09	28.100	28.350	27.750	28.190	26.127	300,600
2012-07-06	28.280	28.470	28.070	28.240	26.174	197,000
2012-07-05	28.500	28.920	28.370	28.660	26.563	155,000
2012-07-03	28.270	28.720	28.270	28.640	26.545	123,100
2012-07-02	27.800	28.290	27.630	28.290	26.220	249,400
2012-06-29	27.610	27.980	27.510	27.820	25.785	350,500

← NewerPage 60 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.