EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	27.800	27.880	27.440	27.690	25.616	235,700
2012-04-02	27.600	27.880	27.190	27.810	25.727	402,500
2012-03-30	27.990	28.100	27.640	27.720	25.644	234,300
2012-03-29	27.580	27.770	27.220	27.700	25.626	190,700
2012-03-28	27.970	27.970	27.350	27.750	25.672	170,500
2012-03-27	28.530	28.690	27.900	27.900	25.811	245,200
2012-03-26	27.930	28.500	27.910	28.450	26.320	286,300
2012-03-23	27.150	27.560	26.880	27.520	25.459	282,600
2012-03-22	27.350	27.380	26.760	27.090	25.061	217,600
2012-03-21	28.210	28.820	27.630	27.650	25.579	342,700
2012-03-20	28.230	28.370	27.920	28.120	26.014	253,200
2012-03-19	28.280	28.810	28.220	28.540	26.403	359,200
2012-03-16	28.460	28.600	28.200	28.390	26.264	570,400
2012-03-15	28.040	28.480	27.620	28.440	26.310	387,900
2012-03-14	28.120	28.250	27.410	27.570	25.505	431,400
2012-03-13	27.970	28.180	27.890	28.180	26.070	573,500
2012-03-12	27.570	27.890	27.380	27.780	25.700	541,000
2012-03-09	27.300	27.930	27.300	27.520	25.459	364,700
2012-03-08	27.280	27.400	26.960	27.350	25.302	215,500
2012-03-07	27.040	27.230	26.790	27.030	25.006	223,300
2012-03-06	27.250	27.440	26.800	26.860	24.849	413,500
2012-03-05	27.550	27.800	27.280	27.630	25.561	560,600
2012-03-02	28.000	28.250	27.600	27.650	25.579	459,900
2012-03-01	27.970	28.300	27.950	28.040	25.940	478,400
2012-02-29	28.200	28.370	27.690	27.800	25.718	587,900
2012-02-28	28.120	28.120	27.570	28.090	25.986	849,200
2012-02-27	27.690	28.240	27.450	28.020	25.922	588,400
2012-02-24	27.890	28.050	27.670	27.920	25.829	602,000
2012-02-23	27.750	28.080	27.110	27.950	25.857	2,029,300
2012-02-22	29.880	30.290	29.410	29.890	27.652	374,300
2012-02-21	30.160	30.290	29.580	29.880	27.642	510,900
2012-02-17	30.050	30.210	29.870	29.990	27.744	305,600
2012-02-16	29.880	30.120	29.640	29.930	27.689	302,500
2012-02-15	29.980	29.990	29.530	29.760	27.531	299,500
2012-02-14	29.900	30.020	29.610	29.810	27.578	295,900
2012-02-13	30.170	30.250	29.640	30.080	27.827	336,300
2012-02-10	29.840	29.920	29.480	29.800	27.568	394,900
2012-02-09	30.230	30.380	29.860	30.120	27.864	532,200
2012-02-08	30.330	30.510	29.990	30.160	27.901	213,700
2012-02-07	30.360	30.540	30.050	30.230	27.966	313,900
2012-02-06	30.600	30.910	30.100	30.400	28.124	318,800
2012-02-03	30.270	30.860	30.020	30.740	28.438	457,800
2012-02-02	29.650	30.020	29.100	29.900	27.661	395,100
2012-02-01	29.010	29.800	28.860	29.640	27.420	420,800
2012-01-31	28.650	28.960	28.500	28.830	26.671	469,900
2012-01-30	28.630	28.690	28.280	28.520	26.384	189,500
2012-01-27	28.670	28.970	28.670	28.940	26.773	219,600
2012-01-26	28.840	28.980	28.450	28.800	26.643	288,900
2012-01-25	28.370	28.960	28.240	28.730	26.579	472,300
2012-01-24	28.190	28.710	27.980	28.440	26.310	466,600
2012-01-23	28.620	28.810	28.050	28.350	26.227	203,800
2012-01-20	28.430	28.820	28.400	28.680	26.532	562,400
2012-01-19	28.230	28.620	28.230	28.520	26.384	407,500
2012-01-18	27.790	28.240	27.670	28.180	26.070	340,400
2012-01-17	27.980	28.220	27.820	27.890	25.755	365,500
2012-01-13	28.020	28.300	27.640	27.710	25.589	389,300
2012-01-12	28.190	28.640	27.880	28.460	26.282	305,200
2012-01-11	28.210	28.520	27.990	28.110	25.958	456,100
2012-01-10	28.340	28.680	28.130	28.300	26.134	504,500
2012-01-09	27.800	28.230	27.560	28.020	25.875	790,100

← NewerPage 62 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.