EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	15.020	15.130	13.990	14.070	12.962	1,206,500
2009-02-27	15.280	16.150	14.880	15.410	14.197	2,019,100
2009-02-26	17.560	17.750	15.000	15.650	14.418	3,106,600
2009-02-25	18.330	18.520	17.200	17.540	16.159	1,252,100
2009-02-24	16.500	18.590	16.500	18.510	17.053	1,238,200
2009-02-23	19.200	19.370	17.620	17.680	16.288	1,061,100
2009-02-20	17.590	19.350	17.590	18.930	17.440	1,492,000
2009-02-19	19.190	19.350	18.220	18.320	16.878	1,063,400
2009-02-18	19.320	19.370	18.390	18.830	17.347	775,700
2009-02-17	20.750	20.750	18.720	19.000	17.504	984,500
2009-02-13	21.150	21.550	20.870	21.020	19.365	698,700
2009-02-12	21.270	21.270	20.050	21.040	19.383	772,700
2009-02-11	21.500	22.020	21.180	21.670	19.964	705,800
2009-02-10	22.940	23.010	21.140	21.290	19.614	683,800
2009-02-09	22.420	22.820	22.230	22.560	20.784	573,800
2009-02-06	21.280	22.630	21.160	22.480	20.710	892,100
2009-02-05	21.170	21.740	20.750	21.250	19.577	871,600
2009-02-04	21.460	22.210	21.180	21.320	19.641	761,600
2009-02-03	21.130	21.650	20.660	21.380	19.697	736,600
2009-02-02	20.270	21.050	20.000	20.830	19.190	825,600
2009-01-30	21.610	21.620	20.230	20.590	18.969	1,027,200
2009-01-29	21.680	21.820	21.040	21.430	19.743	1,326,800
2009-01-28	21.840	22.360	21.280	22.090	20.351	1,585,100
2009-01-27	21.180	21.740	21.060	21.380	19.697	533,400
2009-01-26	20.780	21.940	20.450	20.980	19.328	562,600
2009-01-23	19.470	21.360	19.170	20.720	19.089	820,100
2009-01-22	20.270	20.880	19.400	20.200	18.610	1,044,500
2009-01-21	19.870	20.990	19.410	20.950	19.301	954,900
2009-01-20	20.990	20.990	19.240	19.390	17.863	1,042,600
2009-01-16	20.680	21.300	19.900	20.940	19.291	1,302,200
2009-01-15	19.040	21.020	18.490	20.390	18.785	1,201,700
2009-01-14	19.290	19.750	18.950	19.340	17.817	1,271,200
2009-01-13	18.600	20.110	18.600	19.820	18.259	1,633,800
2009-01-12	19.930	20.410	18.280	18.720	17.246	1,479,300
2009-01-09	20.850	21.000	19.520	20.020	18.444	1,074,000
2009-01-08	20.920	20.920	18.700	20.790	19.153	1,839,600
2009-01-07	22.890	23.220	21.900	22.170	20.424	1,287,400
2009-01-06	22.650	23.420	22.280	23.020	21.208	841,700
2009-01-05	23.220	23.640	21.500	22.440	20.673	1,279,900
2009-01-02	23.020	23.420	21.650	23.170	21.346	701,500
2008-12-31	21.580	22.890	21.360	22.430	20.664	1,026,900
2008-12-30	20.720	21.650	20.200	21.610	19.909	925,800
2008-12-29	20.960	21.090	20.080	20.420	18.812	830,300
2008-12-26	20.610	20.990	20.270	20.960	19.310	445,500
2008-12-24	20.450	20.710	20.100	20.460	18.849	298,300
2008-12-23	20.420	20.970	19.800	20.220	18.628	817,000
2008-12-22	20.900	20.900	19.060	20.130	18.545	1,018,500
2008-12-19	21.160	21.580	20.050	20.740	19.107	1,619,700
2008-12-18	22.440	22.460	20.270	20.720	19.089	1,368,900
2008-12-17	21.800	23.020	21.120	21.970	20.240	1,339,100
2008-12-16	21.020	22.060	20.790	22.040	20.305	1,008,800
2008-12-15	21.360	21.960	20.000	20.540	18.923	1,089,400
2008-12-12	18.630	21.340	18.210	21.100	19.439	1,323,000
2008-12-11	21.600	21.600	18.870	19.300	17.780	1,374,600
2008-12-10	20.970	22.000	20.700	21.800	20.084	1,620,200
2008-12-09	20.270	20.990	19.600	20.290	18.692	1,464,800
2008-12-08	17.790	20.940	17.500	20.510	18.895	2,174,900
2008-12-05	15.550	17.230	15.390	17.190	15.837	839,300
2008-12-04	15.850	17.250	15.510	15.830	14.584	1,270,700
2008-12-03	14.530	16.660	14.420	16.110	14.842	1,529,900

← NewerPage 75 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.