EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	21.870	22.350	21.780	22.230	20.528	392,100
2011-10-10	21.350	22.170	21.170	22.150	20.455	495,200
2011-10-07	21.740	21.820	20.520	20.820	19.226	417,900
2011-10-06	21.010	21.800	20.850	21.750	20.085	425,200
2011-10-05	20.820	21.260	20.550	21.070	19.411	560,900
2011-10-04	18.970	20.920	18.910	20.840	19.199	833,200
2011-10-03	20.130	20.560	19.220	19.230	17.716	929,200
2011-09-30	20.390	20.750	20.130	20.330	18.729	874,700
2011-09-29	20.560	20.980	20.090	20.660	19.033	538,400
2011-09-28	20.540	20.740	20.030	20.100	18.517	663,500
2011-09-27	20.040	21.090	20.040	20.530	18.914	864,800
2011-09-26	18.980	19.600	18.670	19.550	18.011	1,028,500
2011-09-23	18.530	18.950	18.430	18.820	17.338	785,300
2011-09-22	18.960	19.120	18.250	18.580	17.117	909,900
2011-09-21	20.250	20.390	19.440	19.440	17.909	821,500
2011-09-20	20.580	20.790	20.180	20.220	18.628	650,500
2011-09-19	20.550	20.750	20.360	20.480	18.868	737,700
2011-09-16	21.470	21.510	20.920	21.100	19.439	571,000
2011-09-15	21.460	21.510	21.100	21.340	19.660	404,400
2011-09-14	21.260	21.650	20.620	21.240	19.568	591,900
2011-09-13	20.680	21.060	20.480	20.990	19.337	373,000
2011-09-12	19.990	20.650	19.990	20.620	18.997	388,000
2011-09-09	20.860	20.910	20.100	20.390	18.785	530,000
2011-09-08	21.570	21.870	21.020	21.150	19.485	320,200
2011-09-07	21.150	21.830	21.090	21.780	20.065	418,200
2011-09-06	20.440	20.830	20.180	20.750	19.116	501,600
2011-09-02	21.740	21.740	20.970	21.080	19.420	540,100
2011-09-01	22.860	22.970	22.220	22.350	20.590	1,163,800
2011-08-31	23.290	23.630	22.680	22.910	21.106	448,000
2011-08-30	22.850	23.310	22.620	23.130	21.309	456,100
2011-08-29	22.500	23.070	22.390	23.020	21.208	521,000
2011-08-26	21.160	22.340	20.980	22.170	20.424	655,400
2011-08-25	21.750	21.860	20.940	21.350	19.669	901,500
2011-08-24	21.650	21.890	21.480	21.580	19.881	1,211,300
2011-08-23	20.920	21.670	20.570	21.640	19.936	1,367,900
2011-08-22	21.320	21.350	20.500	20.810	19.172	499,600
2011-08-19	21.040	21.850	20.710	20.800	19.162	749,000
2011-08-18	22.440	22.600	21.360	21.480	19.789	873,100
2011-08-17	23.540	23.960	22.930	23.080	21.263	515,600
2011-08-16	23.680	23.930	23.310	23.500	21.650	270,700
2011-08-15	23.870	24.040	23.540	23.990	22.101	429,100
2011-08-12	23.940	24.170	23.450	23.610	21.751	521,800
2011-08-11	22.460	24.070	22.280	23.630	21.770	483,800
2011-08-10	23.420	23.510	22.280	22.300	20.544	793,600
2011-08-09	23.630	24.140	22.460	24.130	22.230	820,900
2011-08-08	24.080	24.630	23.000	23.030	21.217	1,177,900
2011-08-05	25.600	25.820	24.520	24.650	22.709	842,000
2011-08-04	26.350	26.490	25.280	25.300	23.308	729,900
2011-08-03	26.060	26.750	25.780	26.660	24.561	537,600
2011-08-02	27.340	27.790	26.050	26.120	24.063	625,800
2011-08-01	28.210	28.410	27.290	27.540	25.372	387,500
2011-07-29	27.270	28.240	27.180	27.920	25.722	415,900
2011-07-28	27.920	28.490	27.420	27.560	25.390	362,100
2011-07-27	28.220	28.270	27.610	27.780	25.593	419,600
2011-07-26	28.880	28.890	28.190	28.360	26.127	220,800
2011-07-25	28.350	29.190	28.280	28.910	26.634	367,900
2011-07-22	28.810	28.880	28.400	28.690	26.431	385,500
2011-07-21	28.740	29.000	28.690	28.830	26.560	380,000
2011-07-20	28.980	29.020	28.510	28.730	26.468	321,300
2011-07-19	28.890	29.170	28.600	29.020	26.735	208,800

← NewerPage 64 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.