EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	26.120	26.390	25.720	25.790	23.759	343,300
2010-10-27	26.600	26.610	25.780	25.940	23.898	372,200
2010-10-26	26.890	27.220	26.700	26.870	24.754	474,800
2010-10-25	26.910	27.270	26.780	27.070	24.939	411,800
2010-10-22	26.650	26.770	26.480	26.620	24.524	338,200
2010-10-21	25.760	26.710	25.710	26.650	24.552	947,100
2010-10-20	25.480	25.730	25.330	25.690	23.667	404,700
2010-10-19	25.340	25.950	25.210	25.350	23.354	365,500
2010-10-18	25.680	25.810	25.390	25.770	23.741	319,200
2010-10-15	25.590	25.880	25.020	25.760	23.732	882,700
2010-10-14	25.670	25.670	25.000	25.250	23.262	446,900
2010-10-13	25.240	25.930	25.010	25.730	23.704	481,400
2010-10-12	24.980	25.180	24.850	25.040	23.068	357,000
2010-10-11	24.970	25.030	24.560	25.000	23.032	536,900
2010-10-08	24.920	25.000	24.620	24.930	22.967	530,100
2010-10-07	25.120	25.120	24.760	24.940	22.976	407,400
2010-10-06	25.230	25.550	24.890	25.020	23.050	572,600
2010-10-05	24.860	25.280	24.460	25.210	23.225	481,200
2010-10-04	24.580	24.830	24.150	24.500	22.571	493,300
2010-10-01	24.770	24.850	24.320	24.610	22.672	380,000
2010-09-30	25.050	25.300	24.290	24.590	22.654	482,200
2010-09-29	24.810	25.250	24.650	24.860	22.903	356,100
2010-09-28	24.780	25.040	24.200	24.980	23.013	446,000
2010-09-27	24.340	24.890	24.250	24.790	22.838	442,100
2010-09-24	24.140	24.410	24.000	24.410	22.488	331,400
2010-09-23	23.800	24.160	23.730	23.750	21.880	387,400
2010-09-22	24.080	24.400	23.850	24.020	22.129	531,000
2010-09-21	24.370	24.590	24.010	24.250	22.341	520,600
2010-09-20	23.930	24.380	23.750	24.350	22.433	339,300
2010-09-17	24.030	24.030	23.730	23.800	21.926	779,100
2010-09-16	23.810	23.940	23.730	23.770	21.898	839,900
2010-09-15	23.910	24.060	23.770	23.930	22.046	421,800
2010-09-14	24.170	24.230	23.930	24.050	22.156	548,600
2010-09-13	24.190	24.420	23.990	24.330	22.414	469,500
2010-09-10	23.880	24.150	23.760	23.970	22.083	392,300
2010-09-09	24.380	24.380	23.730	23.860	21.981	355,700
2010-09-08	24.060	24.480	23.980	24.070	22.175	397,300
2010-09-07	24.260	24.300	23.850	23.990	22.101	337,600
2010-09-03	24.500	24.700	24.210	24.460	22.534	283,200
2010-09-02	23.980	24.280	23.820	24.240	22.331	317,200
2010-09-01	23.160	24.110	23.110	24.110	22.212	616,300
2010-08-31	22.510	23.000	22.470	22.740	20.950	432,100
2010-08-30	22.860	23.010	22.590	22.600	20.821	536,700
2010-08-27	22.850	23.100	22.510	23.050	21.235	306,700
2010-08-26	23.040	23.260	22.590	22.620	20.839	267,500
2010-08-25	22.420	23.040	22.350	22.970	21.161	531,700
2010-08-24	22.300	22.940	22.290	22.540	20.765	331,400
2010-08-23	23.360	23.610	22.630	22.660	20.876	472,500
2010-08-20	23.460	23.470	22.900	23.240	21.410	414,200
2010-08-19	23.980	24.010	23.480	23.600	21.742	572,900
2010-08-18	24.090	24.350	23.730	24.160	22.258	396,400
2010-08-17	24.150	24.260	24.010	24.070	22.175	594,600
2010-08-16	23.470	23.870	23.300	23.820	21.945	510,700
2010-08-13	23.750	23.970	23.640	23.680	21.816	606,900
2010-08-12	23.540	24.270	23.530	23.920	22.037	661,700
2010-08-11	25.220	25.370	24.190	24.200	22.295	596,100
2010-08-10	26.000	26.440	25.680	26.000	23.953	623,200
2010-08-09	26.280	26.510	26.210	26.380	24.303	605,200
2010-08-06	25.990	26.260	25.750	26.160	24.100	648,200
2010-08-05	26.000	26.190	25.930	26.050	23.999	506,100

← NewerPage 68 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.