EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	29.080	29.210	28.540	28.700	26.440	205,400
2011-07-15	29.850	29.870	29.050	29.230	26.929	408,200
2011-07-14	29.860	30.180	29.550	29.700	27.362	381,100
2011-07-13	29.950	30.440	29.730	29.860	27.509	336,000
2011-07-12	29.640	30.220	29.640	29.800	27.454	321,000
2011-07-11	30.100	30.160	29.750	29.840	27.491	353,900
2011-07-08	30.280	30.480	29.830	30.460	28.062	244,100
2011-07-07	30.480	30.860	30.480	30.690	28.274	189,500
2011-07-06	29.750	30.250	29.680	30.180	27.804	221,500
2011-07-05	29.820	29.950	29.590	29.860	27.509	253,000
2011-07-01	29.340	29.950	29.110	29.820	27.472	288,000
2011-06-30	28.840	29.370	28.760	29.310	27.002	366,800
2011-06-29	28.660	28.770	28.440	28.720	26.459	491,500
2011-06-28	28.510	28.570	28.290	28.510	26.265	398,600
2011-06-27	28.330	28.540	28.220	28.350	26.118	467,000
2011-06-24	28.780	28.880	28.240	28.410	26.173	404,800
2011-06-23	28.300	28.790	28.030	28.710	26.450	471,600
2011-06-22	28.740	29.060	28.630	28.650	26.394	409,000
2011-06-21	28.780	29.010	28.550	28.950	26.671	333,700
2011-06-20	28.290	28.690	28.220	28.610	26.357	240,000
2011-06-17	28.800	28.830	28.290	28.440	26.201	527,100
2011-06-16	28.400	28.870	28.260	28.540	26.293	394,400
2011-06-15	28.620	28.780	28.320	28.430	26.192	413,600
2011-06-14	28.600	29.050	28.480	28.930	26.652	416,800
2011-06-13	28.420	28.540	28.100	28.250	26.026	323,900
2011-06-10	28.690	28.780	28.130	28.300	26.072	502,600
2011-06-09	29.020	29.110	28.830	28.890	26.615	545,400
2011-06-08	28.990	29.150	28.930	28.970	26.689	548,100
2011-06-07	29.350	29.410	29.070	29.100	26.809	522,100
2011-06-06	29.320	29.350	29.060	29.130	26.836	494,900
2011-06-03	29.220	29.460	29.140	29.230	26.929	571,800
2011-06-02	29.550	29.870	29.380	29.530	27.205	354,900
2011-06-01	30.330	30.550	29.430	29.520	27.196	578,400
2011-05-31	30.590	30.690	30.180	30.370	27.979	1,110,700
2011-05-27	29.870	30.470	29.820	30.220	27.841	317,200
2011-05-26	29.560	29.830	29.500	29.780	27.435	321,600
2011-05-25	29.410	29.870	29.410	29.640	27.306	578,700
2011-05-24	29.640	29.740	29.410	29.430	27.113	498,500
2011-05-23	29.730	29.730	29.410	29.600	27.269	447,700
2011-05-20	30.090	30.430	29.910	30.010	27.647	485,400
2011-05-19	30.600	30.790	30.110	30.390	27.997	558,600
2011-05-18	30.170	30.380	30.170	30.290	27.905	364,200
2011-05-17	30.250	30.350	30.000	30.180	27.804	418,700
2011-05-16	30.500	30.810	30.370	30.370	27.979	366,500
2011-05-13	31.620	31.920	30.590	30.640	28.228	285,400
2011-05-12	31.320	31.880	31.000	31.650	29.158	247,000
2011-05-11	31.730	31.840	31.200	31.450	28.974	379,000
2011-05-10	31.460	31.880	31.290	31.810	29.305	253,700
2011-05-09	30.920	31.430	30.780	31.220	28.762	180,000
2011-05-06	31.440	31.680	30.790	31.030	28.587	329,000
2011-05-05	30.790	31.490	30.620	31.110	28.661	465,800
2011-05-04	31.220	31.340	30.900	31.010	28.568	599,600
2011-05-03	30.640	31.260	30.580	31.200	28.743	628,600
2011-05-02	31.130	31.220	30.520	30.810	28.384	483,500
2011-04-29	31.150	31.230	30.770	31.000	28.559	339,000
2011-04-28	30.640	31.200	30.630	31.030	28.587	458,300
2011-04-27	30.580	30.870	30.410	30.610	28.200	542,000
2011-04-26	30.190	30.680	30.190	30.450	28.053	344,900
2011-04-25	30.090	30.220	30.050	30.090	27.721	319,300
2011-04-21	29.990	30.180	29.630	30.180	27.804	280,400

← NewerPage 65 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.