EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	24.970	25.450	24.640	25.330	23.336	348,900
2009-11-12	25.000	25.540	24.780	24.850	22.893	412,900
2009-11-11	25.780	25.990	25.410	25.440	23.437	567,300
2009-11-10	25.310	25.650	25.170	25.410	23.409	508,000
2009-11-09	24.960	25.440	24.720	25.400	23.400	380,200
2009-11-06	24.330	24.940	24.300	24.650	22.709	447,100
2009-11-05	23.990	24.780	23.700	24.720	22.774	632,200
2009-11-04	24.220	24.590	23.770	23.790	21.917	546,300
2009-11-03	23.480	24.210	23.140	24.180	22.276	545,000
2009-11-02	23.750	24.130	23.180	23.660	21.797	685,700
2009-10-30	24.330	24.580	23.470	23.620	21.760	726,400
2009-10-29	23.640	24.890	23.330	24.450	22.525	1,195,200
2009-10-28	23.040	23.130	22.170	22.320	20.563	537,700
2009-10-27	23.250	23.660	22.940	23.160	21.337	401,800
2009-10-26	23.900	24.490	23.150	23.220	21.392	420,800
2009-10-23	24.800	24.880	23.710	23.860	21.981	519,100
2009-10-22	24.360	24.950	23.580	24.730	22.783	526,600
2009-10-21	24.510	25.180	24.290	24.330	22.414	420,100
2009-10-20	25.480	25.560	24.050	24.600	22.663	537,300
2009-10-19	25.310	25.640	24.940	25.500	23.492	343,600
2009-10-16	25.290	25.440	24.780	25.130	23.151	320,100
2009-10-15	25.100	25.530	25.000	25.460	23.455	313,300
2009-10-14	25.320	25.390	24.890	25.250	23.262	338,600
2009-10-13	24.830	25.280	24.590	24.890	22.930	550,100
2009-10-12	25.090	25.280	24.680	24.840	22.884	238,300
2009-10-09	24.780	25.130	24.440	24.880	22.921	332,300
2009-10-08	24.780	25.170	24.540	24.850	22.893	394,200
2009-10-07	24.450	24.690	24.170	24.540	22.608	316,800
2009-10-06	24.070	25.040	24.070	24.650	22.709	402,700
2009-10-05	24.060	25.390	23.760	23.900	22.018	516,300
2009-10-02	24.000	24.460	23.850	23.940	22.055	311,800
2009-10-01	25.130	25.260	24.160	24.250	22.341	438,400
2009-09-30	25.670	25.920	24.850	25.320	23.326	435,100
2009-09-29	25.030	25.610	24.860	25.570	23.557	359,100
2009-09-28	24.560	25.210	24.390	25.080	23.105	346,000
2009-09-25	24.620	25.010	24.370	24.550	22.617	288,700
2009-09-24	25.310	25.340	24.510	24.680	22.737	378,000
2009-09-23	25.480	25.770	25.210	25.210	23.225	387,500
2009-09-22	25.960	25.990	25.160	25.360	23.363	280,700
2009-09-21	25.620	25.910	25.440	25.600	23.584	321,200
2009-09-18	26.250	26.380	25.700	26.040	23.990	551,000
2009-09-17	25.820	26.320	25.550	26.100	24.045	420,000
2009-09-16	25.640	25.820	25.260	25.820	23.787	283,700
2009-09-15	25.270	25.640	25.090	25.600	23.584	250,200
2009-09-14	25.180	25.670	25.030	25.410	23.409	297,500
2009-09-11	25.530	25.660	25.130	25.490	23.483	487,300
2009-09-10	24.770	25.480	24.770	25.410	23.409	330,600
2009-09-09	23.880	24.970	23.600	24.800	22.847	564,500
2009-09-08	23.650	23.870	23.110	23.830	21.954	392,500
2009-09-04	22.800	23.400	22.730	23.330	21.493	259,900
2009-09-03	22.490	22.900	22.120	22.880	21.079	240,400
2009-09-02	22.480	22.700	22.060	22.330	20.572	236,000
2009-09-01	23.060	23.570	22.350	22.490	20.719	563,500
2009-08-31	23.690	23.720	22.970	23.170	21.346	341,300
2009-08-28	24.330	24.460	23.600	24.030	22.138	250,100
2009-08-27	24.500	24.550	23.690	24.090	22.193	362,400
2009-08-26	25.110	25.110	24.310	24.540	22.608	267,500
2009-08-25	24.280	25.580	24.280	25.090	23.115	281,600
2009-08-24	25.050	25.430	24.730	24.920	22.958	331,800
2009-08-21	25.020	25.420	24.840	24.900	22.940	582,900

← NewerPage 72 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.