EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	27.400	27.630	26.980	27.420	25.321	284,400
2012-01-05	27.120	27.460	26.320	27.380	25.284	389,700
2012-01-04	27.150	27.490	26.770	27.250	25.164	298,300
2012-01-03	27.430	27.660	27.190	27.390	25.293	360,900
2011-12-30	26.780	27.120	26.760	26.810	24.758	260,400
2011-12-29	26.150	26.910	26.150	26.890	24.832	265,600
2011-12-28	26.730	26.840	26.080	26.120	24.121	383,400
2011-12-27	26.610	26.900	26.550	26.710	24.666	180,900
2011-12-23	26.770	26.880	26.520	26.790	24.739	266,900
2011-12-22	26.360	27.010	26.220	26.720	24.675	478,200
2011-12-21	25.820	26.430	25.590	26.310	24.296	429,900
2011-12-20	25.100	25.900	25.060	25.820	23.844	356,300
2011-12-19	25.450	25.730	24.450	24.510	22.634	301,700
2011-12-16	25.110	25.720	24.950	25.200	23.271	790,400
2011-12-15	24.650	24.930	24.410	24.820	22.920	441,300
2011-12-14	24.750	24.900	24.370	24.370	22.505	592,400
2011-12-13	25.510	25.810	24.730	25.000	23.086	458,400
2011-12-12	25.420	25.450	24.940	25.240	23.308	349,900
2011-12-09	24.660	26.040	24.510	25.850	23.871	544,900
2011-12-08	25.020	25.050	24.560	24.600	22.717	599,800
2011-12-07	25.500	25.630	25.000	25.340	23.400	625,900
2011-12-06	25.710	25.930	25.350	25.740	23.770	412,700
2011-12-05	25.820	25.830	25.330	25.650	23.687	387,600
2011-12-02	25.770	25.820	25.230	25.340	23.400	424,600
2011-12-01	25.590	25.910	25.340	25.460	23.511	279,600
2011-11-30	25.120	25.690	25.010	25.630	23.668	697,600
2011-11-29	24.330	24.600	24.130	24.320	22.458	199,900
2011-11-28	24.050	24.450	23.990	24.300	22.440	422,700
2011-11-25	23.190	23.870	23.170	23.390	21.600	294,000
2011-11-23	23.470	23.670	23.340	23.360	21.572	427,500
2011-11-22	24.040	24.080	23.530	23.770	21.951	361,400
2011-11-21	23.640	24.240	23.620	24.060	22.218	461,200
2011-11-18	24.280	24.590	24.220	24.290	22.431	266,800
2011-11-17	24.170	24.340	23.880	24.260	22.403	437,900
2011-11-16	24.400	25.080	24.250	24.280	22.422	295,100
2011-11-15	24.220	24.920	23.970	24.760	22.865	252,900
2011-11-14	24.720	24.750	24.010	24.340	22.477	280,800
2011-11-11	24.490	25.170	24.420	24.900	22.994	283,000
2011-11-10	24.280	24.450	23.970	24.130	22.283	528,400
2011-11-09	23.620	24.230	23.510	23.860	22.034	708,600
2011-11-08	24.570	24.660	23.920	24.370	22.505	576,400
2011-11-07	24.470	24.580	23.690	24.370	22.505	417,600
2011-11-04	25.200	25.220	24.090	24.410	22.542	485,800
2011-11-03	25.210	25.620	24.700	25.570	23.613	488,100
2011-11-02	24.330	25.010	23.900	24.940	23.031	538,200
2011-11-01	24.060	24.570	23.610	23.920	22.089	491,000
2011-10-31	25.330	25.600	25.000	25.070	23.151	579,200
2011-10-28	25.340	25.880	25.170	25.770	23.797	833,500
2011-10-27	23.000	25.400	23.000	25.300	23.363	1,023,800
2011-10-26	22.840	23.130	22.130	22.920	21.166	855,500
2011-10-25	23.060	23.190	22.340	22.400	20.685	465,900
2011-10-24	22.910	23.330	22.910	23.270	21.489	952,900
2011-10-21	22.960	23.150	22.620	22.890	21.138	479,100
2011-10-20	22.530	22.680	21.740	22.550	20.824	268,900
2011-10-19	22.860	23.130	22.340	22.530	20.805	304,200
2011-10-18	22.320	23.350	22.180	23.010	21.249	521,600
2011-10-17	22.880	22.970	21.950	22.260	20.556	524,500
2011-10-14	22.880	23.190	22.490	23.140	21.369	265,200
2011-10-13	22.580	22.720	22.020	22.570	20.842	305,400
2011-10-12	22.370	23.130	22.270	22.850	21.101	359,700

← NewerPage 63 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.