EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	26.380	26.950	26.330	26.920	24.950	301,100
2012-06-27	26.310	26.720	25.680	26.670	24.719	216,100
2012-06-26	25.940	26.500	25.880	26.310	24.385	314,900
2012-06-25	25.790	26.030	25.710	25.910	24.014	265,300
2012-06-22	26.380	26.550	25.990	26.240	24.320	547,700
2012-06-21	27.570	27.710	26.120	26.240	24.320	689,500
2012-06-20	28.070	28.190	27.460	27.500	25.488	359,100
2012-06-19	28.210	28.340	28.020	28.120	26.063	415,400
2012-06-18	27.430	28.240	27.290	28.050	25.998	294,200
2012-06-15	27.220	27.750	27.120	27.740	25.710	521,600
2012-06-14	27.160	27.430	26.940	27.150	25.164	648,200
2012-06-13	27.330	27.660	26.990	27.100	25.117	424,100
2012-06-12	27.160	27.500	26.880	27.390	25.386	236,200
2012-06-11	28.290	28.290	27.070	27.080	25.099	378,800
2012-06-08	27.430	28.030	27.360	27.910	25.868	236,000
2012-06-07	27.780	28.320	27.590	27.590	25.571	327,200
2012-06-06	26.470	27.330	26.440	27.300	25.303	267,600
2012-06-05	25.980	26.370	25.980	26.210	24.292	375,500
2012-06-04	26.650	26.790	25.930	26.200	24.283	269,300
2012-06-01	26.600	26.850	26.330	26.600	24.654	988,000
2012-05-31	27.610	27.750	26.890	27.350	25.349	475,900
2012-05-30	27.970	28.040	27.630	27.650	25.627	473,900
2012-05-29	28.350	28.390	27.950	28.320	26.248	338,300
2012-05-25	28.040	28.210	27.830	28.000	25.951	371,000
2012-05-24	27.860	27.970	27.530	27.920	25.877	215,600
2012-05-23	27.040	27.850	26.820	27.810	25.775	353,000
2012-05-22	27.750	28.020	27.210	27.410	25.405	314,800
2012-05-21	27.320	27.840	26.910	27.700	25.673	387,600
2012-05-18	27.190	27.820	27.050	27.150	25.164	578,200
2012-05-17	28.120	28.240	27.240	27.240	25.247	514,300
2012-05-16	28.070	28.540	28.010	28.100	26.044	557,200
2012-05-15	27.910	28.350	27.720	27.950	25.905	305,500
2012-05-14	28.080	28.450	27.850	28.020	25.970	294,400
2012-05-11	28.120	28.680	28.110	28.470	26.387	367,000
2012-05-10	28.410	28.700	28.110	28.450	26.368	293,500
2012-05-09	27.880	28.410	27.770	28.150	26.090	357,600
2012-05-08	28.450	28.550	28.040	28.330	26.257	527,600
2012-05-07	28.410	28.880	28.320	28.690	26.591	469,800
2012-05-04	29.280	29.370	28.440	28.520	26.433	458,900
2012-05-03	30.110	30.230	29.380	29.420	27.267	582,600
2012-05-02	29.270	30.110	29.220	30.010	27.814	448,300
2012-05-01	29.430	30.120	29.160	29.570	27.406	536,800
2012-04-30	30.180	30.520	29.100	29.320	27.175	488,600
2012-04-27	29.210	29.890	28.920	29.760	27.583	531,300
2012-04-26	27.840	29.180	27.770	29.130	26.999	847,700
2012-04-25	27.550	27.960	27.430	27.770	25.738	634,300
2012-04-24	26.650	27.300	26.360	27.280	25.284	347,100
2012-04-23	26.750	26.970	26.170	26.520	24.580	316,300
2012-04-20	27.140	27.720	27.140	27.340	25.340	269,500
2012-04-19	26.950	27.240	26.400	26.830	24.867	354,800
2012-04-18	27.180	27.380	26.780	26.990	25.015	307,700
2012-04-17	26.810	27.630	26.810	27.380	25.377	294,500
2012-04-16	26.730	26.970	26.330	26.540	24.598	224,400
2012-04-13	26.720	26.920	26.590	26.610	24.663	325,600
2012-04-12	26.400	27.200	26.380	26.970	24.950	308,500
2012-04-11	26.330	26.390	26.130	26.390	24.414	258,000
2012-04-10	26.530	26.570	26.000	26.050	24.099	329,400
2012-04-09	26.460	26.700	26.220	26.540	24.553	288,400
2012-04-05	26.910	27.050	26.830	26.940	24.923	209,500
2012-04-04	27.300	27.390	26.810	27.080	25.052	243,800

← NewerPage 61 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.