EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	23.940	24.920	23.900	24.800	22.847	410,300
2009-08-19	23.440	24.010	23.380	23.940	22.055	238,400
2009-08-18	23.780	24.170	23.520	24.050	22.156	370,600
2009-08-17	23.520	24.350	23.370	23.780	21.908	463,400
2009-08-14	24.790	24.790	23.830	24.210	22.304	344,100
2009-08-13	24.750	25.170	24.600	24.830	22.875	314,300
2009-08-12	24.280	25.420	24.200	25.040	23.068	456,400
2009-08-11	24.650	24.750	24.130	24.180	22.276	307,700
2009-08-10	24.990	25.040	24.460	24.730	22.783	360,300
2009-08-07	24.900	25.340	24.690	25.130	23.151	540,100
2009-08-06	25.030	25.070	24.250	24.350	22.433	673,400
2009-08-05	25.360	25.690	24.630	24.920	22.958	825,500
2009-08-04	25.170	25.750	24.850	25.590	23.575	659,200
2009-08-03	24.660	25.810	24.250	25.330	23.336	1,085,700
2009-07-31	24.190	24.930	24.050	24.120	22.221	819,100
2009-07-30	23.000	24.130	22.530	24.110	22.212	1,557,100
2009-07-29	21.780	21.780	21.300	21.470	19.780	391,800
2009-07-28	21.960	22.210	21.660	21.880	20.157	475,900
2009-07-27	22.130	22.220	21.730	22.140	20.397	382,100
2009-07-24	21.750	22.140	21.550	22.110	20.369	434,800
2009-07-23	21.050	21.980	20.840	21.950	20.222	428,800
2009-07-22	21.030	21.310	20.700	20.960	19.310	533,100
2009-07-21	20.350	21.020	20.290	21.010	19.356	874,600
2009-07-20	20.010	20.440	19.870	20.160	18.573	427,100
2009-07-17	20.330	20.360	19.820	19.940	18.370	548,100
2009-07-16	19.580	20.370	19.550	20.270	18.674	430,700
2009-07-15	19.280	19.680	19.120	19.650	18.103	455,400
2009-07-14	18.620	19.040	18.560	19.000	17.504	585,300
2009-07-13	18.240	18.670	17.880	18.660	17.191	566,400
2009-07-10	18.310	18.600	18.150	18.440	16.988	414,800
2009-07-09	18.380	18.660	18.260	18.490	17.034	350,900
2009-07-08	18.720	18.720	17.910	18.170	16.739	728,900
2009-07-07	19.220	19.350	18.600	18.660	17.191	743,200
2009-07-06	19.370	19.540	18.770	19.220	17.707	496,700
2009-07-02	20.400	20.400	19.540	19.540	18.002	533,300
2009-07-01	20.510	21.270	20.380	20.780	19.144	620,100
2009-06-30	19.840	20.580	19.800	20.120	18.536	997,600
2009-06-29	20.070	20.090	19.330	19.770	18.213	574,300
2009-06-26	20.320	20.560	20.020	20.040	18.462	482,600
2009-06-25	19.490	20.490	19.430	20.410	18.803	584,600
2009-06-24	19.500	20.450	19.330	19.560	18.020	638,100
2009-06-23	19.350	19.620	19.010	19.340	17.817	655,800
2009-06-22	19.790	19.820	18.940	18.990	17.495	842,000
2009-06-19	20.680	20.970	19.820	20.060	18.481	810,100
2009-06-18	19.980	20.450	19.500	20.250	18.656	572,900
2009-06-17	20.440	20.440	19.680	19.960	18.388	600,200
2009-06-16	21.130	21.330	20.290	20.420	18.812	364,100
2009-06-15	20.840	21.000	20.570	20.820	19.181	458,200
2009-06-12	21.590	21.650	20.870	21.380	19.697	586,600
2009-06-11	23.010	23.010	21.620	21.660	19.955	801,600
2009-06-10	23.230	23.230	22.340	22.930	21.125	410,900
2009-06-09	22.670	23.050	22.660	22.810	21.014	331,400
2009-06-08	22.880	22.900	22.100	22.580	20.802	492,900
2009-06-05	23.300	23.450	22.720	22.890	21.088	610,500
2009-06-04	22.590	23.010	22.150	22.970	21.161	570,400
2009-06-03	22.600	23.260	22.170	22.360	20.600	747,200
2009-06-02	23.270	23.310	22.930	23.110	21.290	869,400
2009-06-01	22.930	23.750	22.710	23.350	21.512	910,300
2009-05-29	21.850	22.480	21.720	22.470	20.701	504,800
2009-05-28	22.200	22.500	21.380	21.820	20.102	725,600

← NewerPage 73 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.