EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	22.490	23.060	22.240	22.990	21.180	935,300
2010-02-10	22.940	23.150	22.380	22.510	20.738	646,700
2010-02-09	22.700	23.240	22.500	22.990	21.180	1,019,700
2010-02-08	22.970	23.110	22.260	22.330	20.572	880,000
2010-02-05	23.140	23.240	22.580	23.010	21.198	912,100
2010-02-04	24.180	24.400	23.000	23.040	21.226	747,100
2010-02-03	24.280	24.550	24.150	24.330	22.414	451,900
2010-02-02	24.170	24.560	23.930	24.350	22.433	688,600
2010-02-01	24.210	24.250	23.850	24.160	22.258	602,800
2010-01-29	24.180	25.020	23.900	24.060	22.166	869,300
2010-01-28	24.240	24.290	23.660	24.080	22.184	582,900
2010-01-27	24.150	24.300	23.670	24.160	22.258	528,300
2010-01-26	24.660	25.120	24.200	24.230	22.322	327,600
2010-01-25	24.670	24.760	24.170	24.690	22.746	674,200
2010-01-22	25.020	25.440	24.480	24.550	22.617	520,300
2010-01-21	25.780	25.830	25.040	25.040	23.068	506,700
2010-01-20	25.800	25.850	25.290	25.690	23.667	746,500
2010-01-19	25.880	26.290	25.810	26.050	23.999	622,800
2010-01-15	26.330	26.510	25.380	25.800	23.769	695,600
2010-01-14	26.450	26.670	26.120	26.330	24.257	425,700
2010-01-13	26.730	26.730	25.760	26.490	24.404	570,700
2010-01-12	26.820	26.850	26.400	26.670	24.570	276,100
2010-01-11	27.370	27.370	26.700	27.100	24.966	378,200
2010-01-08	27.250	27.420	26.980	27.140	25.003	452,500
2010-01-07	27.470	27.590	27.130	27.450	25.289	695,900
2010-01-06	27.240	27.540	27.150	27.430	25.270	603,300
2010-01-05	27.900	27.950	27.190	27.320	25.169	843,900
2010-01-04	27.390	27.880	27.190	27.880	25.685	652,100
2009-12-31	27.590	27.700	26.740	26.900	24.782	515,000
2009-12-30	27.410	27.630	27.170	27.520	25.353	351,500
2009-12-29	27.600	27.750	27.430	27.470	25.307	167,600
2009-12-28	27.850	27.850	27.340	27.640	25.464	248,600
2009-12-24	27.620	27.700	27.430	27.690	25.510	184,900
2009-12-23	27.420	27.600	26.930	27.410	25.252	283,400
2009-12-22	27.240	27.400	27.040	27.330	25.178	344,700
2009-12-21	26.950	27.250	26.700	27.180	25.040	260,000
2009-12-18	26.970	27.050	26.250	26.680	24.579	689,700
2009-12-17	26.870	26.920	26.180	26.670	24.570	493,700
2009-12-16	26.470	27.310	26.350	26.970	24.847	673,700
2009-12-15	25.790	26.340	25.620	26.090	24.036	512,500
2009-12-14	25.330	25.980	25.060	25.940	23.898	364,900
2009-12-11	24.930	25.230	24.780	25.160	23.179	221,200
2009-12-10	25.080	25.250	24.690	24.840	22.884	567,300
2009-12-09	24.740	25.060	24.350	24.990	23.022	391,500
2009-12-08	24.380	24.700	24.020	24.640	22.700	513,000
2009-12-07	24.580	24.770	24.310	24.430	22.507	298,800
2009-12-04	24.650	25.050	24.100	24.460	22.534	397,400
2009-12-03	24.930	25.170	24.120	24.180	22.276	459,100
2009-12-02	24.650	25.840	24.560	24.850	22.893	1,385,000
2009-12-01	24.140	24.230	23.640	24.040	22.147	761,200
2009-11-30	24.210	24.720	23.280	23.800	21.926	539,800
2009-11-27	23.810	24.460	23.810	23.960	22.074	169,900
2009-11-25	24.800	24.920	24.630	24.700	22.755	318,500
2009-11-24	25.110	25.110	24.540	24.760	22.811	587,300
2009-11-23	24.890	25.500	24.890	24.960	22.995	412,900
2009-11-20	24.780	24.870	24.290	24.560	22.626	321,700
2009-11-19	25.740	25.860	24.740	25.050	23.078	393,100
2009-11-18	26.280	26.360	25.900	26.090	24.036	362,900
2009-11-17	25.920	26.350	25.750	26.350	24.275	514,700
2009-11-16	25.460	26.030	25.460	26.000	23.953	399,600

← NewerPage 71 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.