EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	26.980	28.020	26.980	27.290	25.141	787,600
2008-06-11	27.750	27.750	26.520	26.810	24.699	986,300
2008-06-10	28.170	28.440	27.610	27.780	25.593	632,400
2008-06-09	29.210	29.370	28.000	28.330	26.099	781,900
2008-06-06	29.300	29.590	28.610	28.980	26.698	966,000
2008-06-05	28.600	29.890	28.510	29.890	27.537	729,900
2008-06-04	28.380	29.270	27.940	28.460	26.219	505,700
2008-06-03	29.000	29.040	27.810	28.480	26.238	848,400
2008-06-02	29.310	29.330	28.250	28.760	26.496	1,122,500
2008-05-30	29.430	29.600	29.160	29.350	27.039	805,100
2008-05-29	29.540	29.810	29.110	29.340	27.030	581,700
2008-05-28	28.790	29.640	28.790	29.530	27.205	1,107,100
2008-05-27	27.730	28.210	27.360	28.150	25.934	562,400
2008-05-23	28.290	28.370	27.530	27.940	25.740	559,400
2008-05-22	27.840	28.610	27.760	28.610	26.357	801,100
2008-05-21	27.870	29.380	27.590	27.840	25.648	1,196,300
2008-05-20	27.300	27.770	27.060	27.710	25.528	530,800
2008-05-19	27.310	27.830	26.950	27.520	25.353	612,900
2008-05-16	27.430	28.000	26.920	27.310	25.160	423,800
2008-05-15	27.050	27.420	26.670	27.290	25.141	345,300
2008-05-14	26.790	27.290	26.720	26.990	24.865	513,000
2008-05-13	26.540	26.920	26.330	26.800	24.690	512,700
2008-05-12	26.050	26.450	25.350	26.340	24.266	343,300
2008-05-09	25.950	26.240	25.620	25.990	23.944	358,900
2008-05-08	26.460	26.520	25.740	26.040	23.990	379,900
2008-05-07	26.610	26.750	26.010	26.150	24.091	588,800
2008-05-06	25.780	26.820	25.360	26.540	24.450	1,009,300
2008-05-05	26.030	26.400	25.620	25.910	23.870	642,500
2008-05-02	26.200	26.520	25.710	25.970	23.925	692,000
2008-05-01	25.110	26.310	24.950	26.110	24.054	1,004,300
2008-04-30	25.690	25.790	24.910	25.060	23.087	661,300
2008-04-29	25.500	25.550	25.160	25.390	23.391	786,100
2008-04-28	25.720	25.880	25.010	25.490	23.483	895,600
2008-04-25	24.830	25.940	24.320	25.720	23.695	1,310,500
2008-04-24	26.620	26.800	25.500	25.760	23.732	2,147,700
2008-04-23	25.690	25.760	25.060	25.490	23.483	610,400
2008-04-22	25.770	25.990	25.110	25.520	23.511	586,100
2008-04-21	26.590	26.590	25.740	26.080	24.027	908,200
2008-04-18	26.340	26.990	26.340	26.750	24.644	1,006,100
2008-04-17	25.530	26.340	25.220	25.900	23.861	849,900
2008-04-16	24.000	25.770	23.950	25.700	23.677	1,241,800
2008-04-15	23.510	23.960	23.170	23.800	21.926	698,400
2008-04-14	23.120	23.670	22.980	23.310	21.475	720,500
2008-04-11	23.460	23.550	22.830	23.160	21.337	801,400
2008-04-10	22.910	23.960	22.770	23.790	21.917	608,400
2008-04-09	24.180	24.180	22.850	23.030	21.217	757,200
2008-04-08	23.480	24.150	22.740	24.080	22.184	910,000
2008-04-07	24.000	24.240	23.330	23.620	21.760	632,200
2008-04-04	23.590	23.810	23.030	23.580	21.723	871,900
2008-04-03	22.990	24.110	22.810	23.660	21.797	871,800
2008-04-02	23.440	23.720	22.940	23.160	21.337	1,000,000
2008-04-01	22.630	23.580	22.450	23.400	21.558	1,311,900
2008-03-31	22.280	22.360	21.740	22.210	20.461	721,200
2008-03-28	22.540	22.770	22.150	22.270	20.517	1,326,800
2008-03-27	23.140	23.390	22.520	22.610	20.830	905,600
2008-03-26	23.210	23.440	22.510	23.070	21.254	1,037,500
2008-03-25	24.220	24.270	23.220	23.680	21.816	1,263,600
2008-03-24	23.400	24.650	23.340	24.270	22.359	985,400
2008-03-20	22.700	24.540	22.500	23.260	21.429	1,498,700
2008-03-19	23.370	23.880	22.540	22.610	20.830	1,094,000

← NewerPage 78 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.