EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	26.010	26.250	25.990	26.160	24.100	768,400
2010-08-03	26.020	26.340	25.860	25.980	23.934	687,700
2010-08-02	26.470	26.510	26.000	26.180	24.119	818,400
2010-07-30	26.270	26.440	25.700	26.010	23.962	1,290,300
2010-07-29	27.020	27.400	26.370	26.610	24.515	1,055,500
2010-07-28	26.850	27.100	26.480	26.680	24.579	521,200
2010-07-27	27.550	27.690	26.880	27.010	24.883	559,800
2010-07-26	26.720	27.350	26.470	27.340	25.187	712,100
2010-07-23	26.120	26.750	25.970	26.540	24.450	558,400
2010-07-22	25.240	26.400	25.200	26.330	24.257	564,500
2010-07-21	25.420	25.420	24.670	24.770	22.820	485,000
2010-07-20	24.190	25.280	24.000	25.230	23.244	411,600
2010-07-19	24.150	24.670	23.810	24.600	22.663	465,700
2010-07-16	25.070	25.070	24.050	24.120	22.221	559,600
2010-07-15	25.590	25.660	24.850	25.350	23.354	549,600
2010-07-14	25.430	25.900	25.110	25.640	23.621	563,200
2010-07-13	24.460	25.560	24.460	25.420	23.419	1,180,000
2010-07-12	23.890	24.000	23.550	23.760	21.889	362,300
2010-07-09	23.740	24.060	23.630	24.030	22.138	372,900
2010-07-08	23.440	23.750	23.180	23.720	21.852	469,700
2010-07-07	22.600	23.150	22.440	23.120	21.300	944,500
2010-07-06	23.380	23.760	22.480	22.540	20.765	863,500
2010-07-02	23.540	23.580	22.970	23.120	21.300	424,300
2010-07-01	23.070	23.540	22.820	23.390	21.548	1,031,000
2010-06-30	23.250	23.580	23.090	23.170	21.346	814,100
2010-06-29	22.970	23.480	22.970	23.220	21.392	1,034,400
2010-06-28	23.630	23.960	23.440	23.570	21.714	432,200
2010-06-25	23.600	23.910	23.450	23.700	21.834	1,085,600
2010-06-24	23.660	23.900	23.340	23.460	21.613	542,800
2010-06-23	23.830	24.040	23.390	23.860	21.981	603,200
2010-06-22	24.460	24.750	23.880	23.940	22.055	417,600
2010-06-21	25.140	25.180	24.180	24.440	22.516	720,600
2010-06-18	24.590	24.770	24.500	24.700	22.755	537,100
2010-06-17	25.180	25.180	24.470	24.680	22.737	514,800
2010-06-16	25.190	25.490	24.980	25.080	23.105	512,500
2010-06-15	24.450	25.530	24.430	25.470	23.465	594,400
2010-06-14	24.670	25.060	24.350	24.420	22.497	410,200
2010-06-11	24.110	24.620	23.990	24.480	22.553	510,500
2010-06-10	23.940	24.450	23.850	24.450	22.525	456,100
2010-06-09	23.780	24.240	23.320	23.450	21.604	635,200
2010-06-08	23.340	23.710	22.930	23.600	21.742	1,090,100
2010-06-07	23.890	23.960	23.120	23.170	21.346	801,900
2010-06-04	24.130	24.390	23.720	23.810	21.935	972,500
2010-06-03	24.180	24.730	23.920	24.640	22.700	632,500
2010-06-02	23.630	23.940	23.440	23.910	22.027	747,500
2010-06-01	24.520	24.790	23.590	23.600	21.742	789,500
2010-05-28	25.380	25.470	24.730	24.970	23.004	559,200
2010-05-27	24.950	25.430	24.600	25.410	23.409	695,900
2010-05-26	25.040	25.170	24.320	24.420	22.497	1,086,000
2010-05-25	24.180	24.900	23.870	24.780	22.829	1,222,200
2010-05-24	24.980	25.030	24.590	24.720	22.774	835,900
2010-05-21	24.460	25.300	24.420	25.180	23.197	1,041,000
2010-05-20	25.460	25.640	24.800	24.800	22.847	1,302,900
2010-05-19	25.790	26.490	25.530	26.050	23.999	919,200
2010-05-18	26.950	27.180	25.940	26.000	23.953	987,500
2010-05-17	27.010	27.120	25.930	26.570	24.478	1,124,000
2010-05-14	27.390	27.500	26.560	26.900	24.782	914,500
2010-05-13	28.120	28.250	27.670	27.750	25.565	843,300
2010-05-12	26.690	28.340	26.690	28.300	26.072	998,500
2010-05-11	26.370	27.070	26.310	26.530	24.441	1,097,500

← NewerPage 69 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.