EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	29.780	29.830	29.440	29.660	27.325	577,700
2011-04-19	29.300	29.540	28.970	29.320	27.012	488,100
2011-04-18	29.300	29.300	28.990	29.240	26.938	318,700
2011-04-15	29.590	29.840	29.500	29.730	27.389	372,300
2011-04-14	29.320	29.700	29.300	29.690	27.352	294,500
2011-04-13	29.570	29.790	29.300	29.680	27.343	443,800
2011-04-12	29.870	30.060	29.400	29.460	27.140	412,200
2011-04-11	30.670	30.780	30.060	30.200	27.822	316,700
2011-04-08	31.650	31.650	30.510	30.740	28.320	375,900
2011-04-07	31.430	31.730	31.330	31.400	28.928	411,600
2011-04-06	31.200	31.570	31.090	31.440	28.965	296,600
2011-04-05	30.930	31.470	30.840	31.170	28.716	225,800
2011-04-04	30.950	31.160	30.570	31.080	28.633	444,400
2011-04-01	31.190	31.260	30.780	30.890	28.458	319,400
2011-03-31	31.000	31.170	30.850	30.970	28.532	419,100
2011-03-30	31.130	31.150	30.800	30.980	28.541	557,700
2011-03-29	30.750	31.070	30.610	31.000	28.559	457,100
2011-03-28	31.530	31.580	30.700	30.710	28.292	401,200
2011-03-25	31.750	31.750	31.300	31.410	28.937	631,300
2011-03-24	31.790	31.880	31.340	31.480	29.001	592,100
2011-03-23	31.950	32.130	31.100	31.690	29.195	381,000
2011-03-22	32.190	32.350	31.940	32.020	29.499	377,600
2011-03-21	31.790	32.080	31.660	32.040	29.517	387,200
2011-03-18	31.450	31.590	31.140	31.290	28.826	539,300
2011-03-17	31.150	31.220	30.780	30.900	28.467	526,000
2011-03-16	30.970	31.170	30.370	30.540	28.135	522,800
2011-03-15	30.270	31.360	30.270	31.160	28.707	321,500
2011-03-14	31.190	31.710	31.010	31.510	29.029	303,100
2011-03-11	31.060	31.650	31.060	31.520	29.038	353,100
2011-03-10	31.940	32.020	31.430	31.450	28.974	449,300
2011-03-09	32.470	32.590	32.010	32.440	29.886	410,600
2011-03-08	31.690	32.750	31.640	32.650	30.079	627,100
2011-03-07	31.960	32.070	31.210	31.740	29.241	763,600
2011-03-04	32.000	32.090	31.600	31.950	29.434	588,300
2011-03-03	31.410	31.950	31.270	31.940	29.425	441,600
2011-03-02	30.850	31.260	30.850	31.040	28.596	435,000
2011-03-01	32.060	32.100	30.820	30.890	28.458	448,500
2011-02-28	31.170	31.860	31.140	31.860	29.352	528,900
2011-02-25	29.970	31.010	29.940	30.940	28.504	557,700
2011-02-24	28.930	30.110	28.230	30.020	27.656	1,422,700
2011-02-23	30.770	30.810	29.800	30.290	27.905	450,800
2011-02-22	31.930	31.960	30.880	30.940	28.504	427,500
2011-02-18	32.540	32.570	32.040	32.340	29.794	230,800
2011-02-17	32.000	32.540	31.940	32.410	29.858	185,700
2011-02-16	31.710	32.150	31.680	32.080	29.554	331,800
2011-02-15	32.010	32.080	31.510	31.560	29.075	362,700
2011-02-14	32.000	32.200	31.890	32.070	29.545	424,900
2011-02-11	31.720	32.080	31.530	32.050	29.527	332,900
2011-02-10	31.610	31.990	31.500	31.790	29.287	365,000
2011-02-09	31.880	32.040	31.630	31.880	29.370	367,900
2011-02-08	32.010	32.050	31.770	32.020	29.499	377,700
2011-02-07	31.770	32.150	31.690	31.980	29.462	489,800
2011-02-04	31.750	31.930	31.530	31.790	29.287	619,200
2011-02-03	31.370	31.860	31.150	31.860	29.352	615,200
2011-02-02	30.910	31.600	30.910	31.470	28.992	695,600
2011-02-01	30.440	31.200	30.300	31.070	28.624	589,800
2011-01-31	29.540	30.360	29.540	30.280	27.896	585,400
2011-01-28	30.060	30.060	29.420	29.450	27.131	885,800
2011-01-27	30.150	30.170	29.400	30.030	27.666	408,700
2011-01-26	29.280	30.360	29.080	30.240	27.859	432,200

← NewerPage 66 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.