EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	26.860	26.860	26.180	26.770	24.662	849,300
2010-05-07	26.070	26.540	25.280	25.460	23.455	1,775,300
2010-05-06	26.060	26.880	25.390	26.250	24.183	1,513,100
2010-05-05	26.310	26.840	26.190	26.260	24.192	1,058,500
2010-05-04	27.870	27.870	26.860	27.220	25.077	1,154,400
2010-05-03	28.680	28.770	28.200	28.320	26.090	1,089,100
2010-04-30	28.860	29.410	28.370	28.560	26.311	1,283,400
2010-04-29	27.040	29.800	27.030	29.500	27.177	2,005,000
2010-04-28	28.460	28.790	28.140	28.280	26.053	847,900
2010-04-27	28.800	29.090	28.180	28.250	26.026	943,000
2010-04-26	28.800	29.080	28.540	28.840	26.569	970,300
2010-04-23	28.370	29.150	28.230	28.750	26.486	647,800
2010-04-22	27.110	28.340	27.020	28.270	26.044	1,089,900
2010-04-21	26.960	27.700	26.760	27.470	25.307	742,600
2010-04-20	26.530	26.920	26.250	26.920	24.800	535,500
2010-04-19	26.160	26.530	25.910	26.320	24.248	770,800
2010-04-16	26.450	26.560	25.920	26.210	24.146	816,900
2010-04-15	25.860	26.470	25.630	26.470	24.386	735,900
2010-04-14	25.920	25.990	25.450	25.940	23.898	498,100
2010-04-13	25.740	25.850	25.360	25.720	23.695	463,700
2010-04-12	26.110	26.160	25.700	25.770	23.741	562,500
2010-04-09	25.860	26.100	25.590	26.090	24.036	408,800
2010-04-08	25.810	26.050	25.650	25.790	23.759	503,600
2010-04-07	25.590	26.280	25.400	25.850	23.815	1,204,600
2010-04-06	25.110	25.590	25.020	25.560	23.548	617,900
2010-04-05	24.890	25.320	24.640	25.320	23.326	358,200
2010-04-01	24.860	24.980	24.630	24.860	22.903	423,700
2010-03-31	24.800	25.070	24.620	24.630	22.691	418,500
2010-03-30	25.390	25.490	24.740	24.970	23.004	474,600
2010-03-29	25.110	25.470	25.020	25.390	23.391	446,100
2010-03-26	25.480	25.690	24.740	25.100	23.124	1,209,100
2010-03-25	26.460	26.520	25.420	25.470	23.465	934,400
2010-03-24	26.500	26.730	26.250	26.270	24.202	410,600
2010-03-23	26.470	26.700	26.040	26.610	24.515	506,600
2010-03-22	25.900	26.760	25.880	26.540	24.450	988,300
2010-03-19	26.040	26.180	25.820	26.040	23.990	1,048,300
2010-03-18	26.130	26.160	25.920	25.990	23.944	383,700
2010-03-17	26.180	26.330	25.960	26.030	23.981	816,500
2010-03-16	25.990	26.190	25.790	26.190	24.128	1,125,500
2010-03-15	25.190	25.890	24.990	25.820	23.787	1,391,200
2010-03-12	25.300	25.300	24.780	25.190	23.207	825,200
2010-03-11	24.970	25.320	24.940	25.290	23.299	655,400
2010-03-10	24.940	25.080	24.700	25.070	23.096	707,500
2010-03-09	24.470	25.060	24.450	24.860	22.903	1,116,800
2010-03-08	23.730	24.500	23.720	24.500	22.571	904,800
2010-03-05	23.760	23.970	23.700	23.800	21.926	749,000
2010-03-04	23.710	23.920	23.260	23.660	21.797	602,200
2010-03-03	23.800	23.800	23.560	23.720	21.852	762,600
2010-03-02	23.960	24.260	23.620	23.690	21.825	831,900
2010-03-01	22.940	24.070	22.940	23.800	21.926	856,900
2010-02-26	23.810	24.140	22.900	23.020	21.208	1,277,700
2010-02-25	22.080	24.050	22.060	23.560	21.705	2,021,900
2010-02-24	23.950	24.030	23.560	23.600	21.742	527,100
2010-02-23	23.900	24.050	23.360	23.870	21.991	502,000
2010-02-22	24.040	24.280	23.830	24.020	22.129	340,700
2010-02-19	24.260	24.310	23.840	23.990	22.101	448,800
2010-02-18	23.620	24.280	23.570	24.280	22.368	588,300
2010-02-17	23.360	23.580	22.900	23.580	21.723	658,100
2010-02-16	23.410	23.570	23.090	23.280	21.447	556,800
2010-02-12	22.800	23.410	22.640	23.360	21.521	768,800

← NewerPage 70 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.