EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	21.730	22.510	21.410	21.910	20.185	669,000
2009-05-26	20.850	21.880	20.760	21.730	20.019	1,410,300
2009-05-22	21.580	21.770	20.990	21.080	19.420	550,300
2009-05-21	21.410	21.770	20.950	21.480	19.789	759,800
2009-05-20	22.390	23.470	21.990	22.050	20.314	724,400
2009-05-19	22.540	22.740	21.960	22.230	20.480	701,500
2009-05-18	21.390	22.580	21.200	22.530	20.756	868,100
2009-05-15	21.030	21.770	20.830	21.110	19.448	723,700
2009-05-14	20.350	21.620	20.350	21.100	19.439	948,400
2009-05-13	21.250	21.510	20.000	20.300	18.702	1,337,300
2009-05-12	22.450	22.950	21.900	22.260	20.507	788,800
2009-05-11	22.200	22.620	21.900	22.320	20.563	1,147,900
2009-05-08	22.040	22.740	21.460	22.720	20.931	1,201,500
2009-05-07	22.370	22.500	20.860	21.220	19.549	853,400
2009-05-06	21.880	22.080	21.150	22.060	20.323	1,067,000
2009-05-05	21.300	21.740	20.980	21.690	19.982	903,200
2009-05-04	20.740	21.620	20.540	21.350	19.669	703,400
2009-05-01	20.810	20.870	19.990	20.370	18.766	1,004,000
2009-04-30	22.010	22.420	20.720	20.790	19.153	1,482,400
2009-04-29	20.720	22.370	20.510	22.100	20.360	1,492,300
2009-04-28	19.240	20.830	19.100	20.640	19.015	1,776,400
2009-04-27	18.970	19.690	18.620	19.350	17.827	951,300
2009-04-24	19.000	19.700	18.760	19.430	17.900	761,300
2009-04-23	18.630	18.920	18.150	18.690	17.218	1,096,600
2009-04-22	17.650	19.150	17.630	18.660	17.191	847,800
2009-04-21	18.050	18.440	17.770	18.270	16.832	687,900
2009-04-20	18.940	18.940	18.000	18.200	16.767	601,700
2009-04-17	18.710	19.730	18.700	19.460	17.928	740,400
2009-04-16	18.360	19.020	18.060	18.750	17.274	1,426,300
2009-04-15	17.460	18.160	17.360	18.120	16.693	617,900
2009-04-14	18.160	18.370	17.410	17.550	16.168	1,463,000
2009-04-13	18.730	18.890	18.270	18.600	17.136	1,057,000
2009-04-09	18.670	19.000	18.450	18.990	17.495	982,600
2009-04-08	17.880	18.370	17.670	17.960	16.546	616,200
2009-04-07	18.060	18.340	17.530	17.850	16.445	827,700
2009-04-06	18.700	18.770	17.970	18.410	16.961	736,800
2009-04-03	18.180	18.980	18.170	18.960	17.467	820,400
2009-04-02	17.870	18.720	17.780	18.160	16.730	1,154,800
2009-04-01	16.810	17.430	16.500	17.310	15.947	799,400
2009-03-31	17.000	17.750	16.900	17.170	15.818	886,500
2009-03-30	17.490	17.490	16.550	16.880	15.551	729,500
2009-03-27	18.150	18.470	17.500	17.760	16.362	1,610,700
2009-03-26	17.360	18.680	17.020	18.600	17.136	1,698,000
2009-03-25	15.830	17.450	15.830	17.030	15.689	1,304,400
2009-03-24	15.990	16.260	15.450	15.910	14.657	986,000
2009-03-23	15.130	16.260	14.960	16.260	14.980	769,300
2009-03-20	16.180	16.180	14.650	14.780	13.616	1,408,000
2009-03-19	16.210	16.560	16.030	16.080	14.814	407,900
2009-03-18	15.530	16.570	15.210	16.230	14.952	993,200
2009-03-17	15.340	15.710	14.820	15.710	14.473	1,005,000
2009-03-16	16.080	16.200	15.340	15.400	14.188	1,292,600
2009-03-13	16.210	16.420	15.440	15.830	14.584	744,400
2009-03-12	14.370	16.230	14.240	16.150	14.878	1,478,300
2009-03-11	14.740	15.110	14.170	14.390	13.257	1,874,600
2009-03-10	13.980	14.690	13.910	14.650	13.497	1,878,900
2009-03-09	14.070	14.340	13.440	13.560	12.492	1,521,400
2009-03-06	14.340	14.540	13.830	14.310	13.183	980,200
2009-03-05	14.670	15.070	14.000	14.080	12.971	1,021,200
2009-03-04	14.590	15.470	14.420	15.070	13.883	1,033,700
2009-03-03	13.840	14.640	13.760	14.200	13.082	1,608,900

← NewerPage 74 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.