EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	13.970	15.030	13.650	14.960	13.782	1,184,300
2008-12-01	15.580	15.640	13.490	13.600	12.529	1,020,300
2008-11-28	15.010	15.840	14.950	15.770	14.528	335,600
2008-11-26	13.750	15.780	13.720	15.350	14.141	1,070,000
2008-11-25	13.790	14.230	13.300	14.130	13.018	977,900
2008-11-24	12.570	13.880	12.100	13.540	12.474	1,263,100
2008-11-21	11.560	12.440	11.210	12.400	11.424	1,351,600
2008-11-20	12.250	12.820	11.170	11.280	10.392	1,230,800
2008-11-19	13.710	14.130	12.440	12.450	11.470	966,400
2008-11-18	13.610	14.260	13.010	13.760	12.677	963,600
2008-11-17	13.230	14.260	13.100	13.580	12.511	920,000
2008-11-14	14.720	15.220	13.760	13.800	12.713	843,700
2008-11-13	13.630	15.160	12.840	15.110	13.920	2,334,900
2008-11-12	14.840	14.950	13.550	13.630	12.557	1,450,300
2008-11-11	16.020	16.120	15.060	15.190	13.994	1,587,100
2008-11-10	16.840	16.870	16.040	16.200	14.925	684,700
2008-11-07	16.560	16.800	15.950	16.270	14.989	691,000
2008-11-06	16.610	17.230	16.120	16.330	15.044	1,201,700
2008-11-05	17.670	18.050	16.700	16.770	15.450	929,100
2008-11-04	17.870	18.330	17.370	18.000	16.583	1,399,900
2008-11-03	17.740	18.350	17.090	17.580	16.196	1,001,400
2008-10-31	17.520	18.150	16.900	17.770	16.371	1,016,500
2008-10-30	16.820	17.810	16.330	17.690	16.297	1,310,300
2008-10-29	17.040	17.110	16.020	16.140	14.869	1,771,300
2008-10-28	15.840	16.920	14.530	16.910	15.579	1,771,800
2008-10-27	15.970	16.810	15.760	15.760	14.519	1,311,300
2008-10-24	14.880	16.760	14.570	16.330	15.044	1,369,300
2008-10-23	18.380	18.380	15.850	17.050	15.708	1,960,500
2008-10-22	19.560	19.560	16.490	17.280	15.919	1,964,000
2008-10-21	20.990	20.990	19.500	19.670	18.121	1,111,900
2008-10-20	20.010	20.280	18.400	19.870	18.306	1,236,600
2008-10-17	18.410	21.440	18.340	19.790	18.232	1,532,000
2008-10-16	18.250	19.480	17.020	19.290	17.771	2,020,600
2008-10-15	20.450	20.700	18.120	18.170	16.739	1,376,600
2008-10-14	21.730	22.470	20.230	20.910	19.264	2,671,900
2008-10-13	18.680	20.770	18.380	20.770	19.135	1,362,300
2008-10-10	16.870	18.500	15.660	17.920	16.509	4,446,900
2008-10-09	20.050	20.610	18.160	18.330	16.887	1,426,300
2008-10-08	19.360	21.260	18.960	19.930	18.361	2,341,300
2008-10-07	22.180	22.430	20.050	20.400	18.794	2,984,000
2008-10-06	22.050	22.160	18.460	21.780	20.065	1,752,400
2008-10-03	23.890	25.320	22.710	22.780	20.986	971,300
2008-10-02	25.840	26.020	23.320	23.470	21.622	1,084,400
2008-10-01	26.080	26.470	25.480	26.060	24.008	926,200
2008-09-30	24.690	26.730	24.570	26.320	24.248	914,800
2008-09-29	27.180	27.220	24.220	24.580	22.645	1,380,400
2008-09-26	27.990	28.060	26.880	27.820	25.630	1,035,800
2008-09-25	27.480	28.800	27.060	28.640	26.385	801,800
2008-09-24	27.390	27.790	27.020	27.230	25.086	765,300
2008-09-23	28.010	28.920	27.100	27.600	25.427	1,132,600
2008-09-22	29.050	29.650	27.780	27.950	25.749	1,047,900
2008-09-19	28.010	30.060	27.090	29.280	26.975	2,464,100
2008-09-18	26.010	28.410	25.450	27.800	25.611	2,217,700
2008-09-17	28.240	28.640	25.660	25.720	23.695	1,737,300
2008-09-16	27.090	29.410	26.500	28.720	26.459	1,979,200
2008-09-15	28.930	30.170	27.560	27.900	25.703	1,328,600
2008-09-12	30.010	30.750	29.660	29.970	27.610	769,900
2008-09-11	29.310	30.370	28.530	30.270	27.887	838,400
2008-09-10	28.970	30.180	28.870	29.860	27.509	882,200
2008-09-09	30.980	31.390	28.340	28.900	26.625	1,325,700

← NewerPage 76 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.