EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	29.480	29.480	28.710	29.170	26.873	398,600
2011-01-24	29.620	30.000	29.480	29.710	27.371	373,800
2011-01-21	29.910	29.990	29.540	29.650	27.316	375,100
2011-01-20	29.320	30.000	29.320	29.700	27.362	401,000
2011-01-19	29.870	29.940	29.500	29.540	27.214	319,000
2011-01-18	29.970	29.990	29.750	29.950	27.592	258,800
2011-01-14	29.860	30.120	29.630	30.090	27.721	415,900
2011-01-13	29.740	30.040	29.740	29.930	27.573	262,900
2011-01-12	29.520	29.860	29.420	29.830	27.481	260,500
2011-01-11	28.990	29.400	28.960	29.390	27.076	315,600
2011-01-10	28.720	29.080	28.350	28.880	26.606	303,400
2011-01-07	28.850	29.050	28.470	28.860	26.588	264,500
2011-01-06	28.610	28.970	28.500	28.860	26.588	370,700
2011-01-05	28.620	28.700	28.380	28.640	26.385	531,800
2011-01-04	29.280	29.410	28.450	28.800	26.532	515,600
2011-01-03	29.250	29.560	29.100	29.260	26.956	799,400
2010-12-31	29.260	29.410	28.920	28.980	26.698	531,800
2010-12-30	29.560	29.690	29.330	29.330	27.021	187,700
2010-12-29	29.610	29.890	29.610	29.620	27.288	199,000
2010-12-28	29.920	29.920	29.460	29.500	27.177	313,200
2010-12-27	29.690	29.920	29.310	29.890	27.537	134,200
2010-12-23	29.830	29.830	29.540	29.700	27.362	168,700
2010-12-22	29.720	29.890	29.630	29.830	27.481	251,600
2010-12-21	29.420	29.680	29.380	29.680	27.343	300,700
2010-12-20	29.590	29.720	29.250	29.260	26.956	362,500
2010-12-17	29.820	29.820	29.430	29.510	27.187	671,500
2010-12-16	29.520	29.870	29.420	29.850	27.500	267,600
2010-12-15	29.410	29.660	29.330	29.480	27.159	581,100
2010-12-14	29.280	29.580	29.230	29.440	27.122	339,900
2010-12-13	29.120	29.360	29.090	29.280	26.975	427,400
2010-12-10	28.760	29.120	28.680	29.120	26.827	294,500
2010-12-09	28.560	28.730	28.440	28.720	26.459	326,600
2010-12-08	28.500	28.600	28.420	28.430	26.192	517,700
2010-12-07	28.450	28.580	28.280	28.530	26.284	541,400
2010-12-06	27.970	28.350	27.940	28.330	26.099	449,700
2010-12-03	27.940	28.170	27.770	28.130	25.915	440,500
2010-12-02	27.700	28.020	27.530	28.020	25.814	400,300
2010-12-01	27.000	27.740	26.930	27.710	25.528	851,200
2010-11-30	26.320	26.800	26.090	26.800	24.690	814,300
2010-11-29	26.130	26.670	25.940	26.630	24.533	480,500
2010-11-26	26.240	26.380	26.120	26.380	24.303	85,100
2010-11-24	26.110	26.520	26.060	26.440	24.358	239,800
2010-11-23	25.630	25.980	25.590	25.940	23.898	435,900
2010-11-22	25.870	26.070	25.580	26.000	23.953	169,900
2010-11-19	25.840	26.140	25.790	26.070	24.017	306,200
2010-11-18	25.380	26.030	25.380	25.930	23.888	384,500
2010-11-17	25.020	25.180	24.780	25.070	23.096	362,200
2010-11-16	25.410	25.510	24.790	25.020	23.050	553,400
2010-11-15	25.990	26.030	25.530	25.740	23.713	324,600
2010-11-12	26.180	26.310	25.860	25.870	23.833	302,700
2010-11-11	25.940	26.560	25.740	26.440	24.358	401,100
2010-11-10	26.380	26.420	26.060	26.230	24.165	733,000
2010-11-09	27.040	27.040	26.220	26.340	24.266	483,500
2010-11-08	27.280	27.280	26.770	26.990	24.865	822,600
2010-11-05	27.060	27.360	26.990	27.350	25.197	447,600
2010-11-04	26.680	27.100	26.680	27.080	24.948	520,300
2010-11-03	26.900	27.120	26.060	26.420	24.340	396,400
2010-11-02	25.830	26.950	25.630	26.900	24.782	643,400
2010-11-01	25.920	26.300	25.400	25.650	23.630	506,000
2010-10-29	25.660	25.960	25.590	25.850	23.815	363,600

← NewerPage 67 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.