EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	32.210	33.210	30.380	31.290	28.826	1,709,200
2008-09-05	32.060	32.170	29.660	31.450	28.974	1,440,300
2008-09-04	34.380	35.010	32.070	32.210	29.674	1,472,100
2008-09-03	34.530	35.350	34.100	34.630	31.903	1,311,300
2008-09-02	34.730	36.050	34.000	34.510	31.793	1,008,300
2008-08-29	34.360	34.710	33.890	34.070	31.388	504,000
2008-08-28	33.260	34.810	33.260	34.570	31.848	810,800
2008-08-27	32.250	33.240	32.190	33.210	30.595	712,400
2008-08-26	32.220	32.930	31.940	32.300	29.757	641,500
2008-08-25	32.790	33.160	31.900	32.400	29.849	892,200
2008-08-22	33.170	33.470	32.880	33.160	30.549	1,157,000
2008-08-21	33.100	33.520	32.710	32.960	30.365	960,900
2008-08-20	32.450	33.500	32.440	33.480	30.844	868,100
2008-08-19	32.600	33.520	32.440	32.720	30.144	915,500
2008-08-18	33.790	33.900	32.610	33.050	30.448	827,200
2008-08-15	33.650	33.980	32.970	33.340	30.715	806,600
2008-08-14	32.270	33.550	31.650	33.340	30.715	5,334,800
2008-08-13	31.090	32.720	31.000	32.480	29.923	1,347,600
2008-08-12	31.530	31.600	30.750	31.100	28.651	1,198,400
2008-08-11	31.400	32.610	31.300	31.600	29.112	1,231,600
2008-08-08	30.390	31.480	30.250	31.290	28.826	450,300
2008-08-07	30.500	30.800	29.180	30.430	28.034	670,600
2008-08-06	30.000	30.990	29.860	30.810	28.384	621,100
2008-08-05	30.440	31.100	29.430	30.000	27.638	675,100
2008-08-04	30.510	30.660	29.550	29.700	27.362	599,800
2008-08-01	30.210	30.870	29.620	30.340	27.951	794,700
2008-07-31	31.440	31.440	29.860	30.120	27.749	1,052,500
2008-07-30	31.620	32.920	30.360	31.230	28.771	1,404,000
2008-07-29	28.730	31.200	28.650	31.050	28.605	2,885,600
2008-07-28	27.470	27.820	26.630	27.460	25.298	957,400
2008-07-25	27.030	27.760	26.780	27.690	25.510	685,300
2008-07-24	27.600	27.900	26.510	26.710	24.607	861,900
2008-07-23	27.320	28.030	27.250	27.580	25.409	744,400
2008-07-22	26.830	27.390	26.630	27.290	25.141	1,033,100
2008-07-21	27.060	27.060	26.610	26.920	24.800	568,900
2008-07-18	26.780	27.000	26.410	26.850	24.736	1,075,100
2008-07-17	26.490	27.040	26.180	26.740	24.635	1,064,900
2008-07-16	25.810	26.420	25.450	26.420	24.340	814,800
2008-07-15	25.500	26.140	25.000	25.610	23.594	1,215,500
2008-07-14	26.200	26.250	25.500	25.780	23.750	686,600
2008-07-11	25.560	26.270	25.260	25.830	23.796	1,273,900
2008-07-10	24.840	26.250	24.840	25.770	23.741	1,138,900
2008-07-09	26.100	26.300	25.360	25.450	23.446	1,275,000
2008-07-08	25.500	26.170	25.050	26.060	24.008	1,187,800
2008-07-07	25.640	26.140	25.000	25.570	23.557	1,003,900
2008-07-03	26.010	26.400	25.250	25.440	23.437	785,300
2008-07-02	28.000	28.210	25.780	25.930	23.888	1,771,500
2008-07-01	28.000	28.590	27.180	28.070	25.860	1,157,400
2008-06-30	27.860	28.600	27.700	28.530	26.284	850,400
2008-06-27	27.390	28.200	26.960	27.850	25.657	1,917,300
2008-06-26	27.900	28.150	27.360	27.610	25.436	987,200
2008-06-25	29.420	29.810	27.890	28.160	25.943	1,852,500
2008-06-24	27.140	28.290	27.140	27.750	25.565	851,000
2008-06-23	28.500	28.890	28.010	28.410	26.173	596,400
2008-06-20	28.740	28.760	27.520	28.370	26.136	1,025,500
2008-06-19	28.000	29.140	27.950	28.920	26.643	789,200
2008-06-18	27.730	28.360	27.530	27.970	25.768	402,800
2008-06-17	28.330	28.580	27.670	27.830	25.639	492,300
2008-06-16	27.870	28.490	27.760	28.150	25.934	740,600
2008-06-13	27.690	28.370	27.440	27.930	25.731	795,000

← NewerPage 77 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.