EMCOR Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	23.370	23.880	22.540	22.610	20.830	1,094,000
2008-03-18	22.750	23.290	22.040	23.240	21.410	763,400
2008-03-17	21.770	22.720	21.470	22.260	20.507	1,001,000
2008-03-14	23.840	24.010	21.980	22.450	20.682	1,032,600
2008-03-13	22.030	23.590	21.960	23.590	21.733	1,300,800
2008-03-12	22.450	22.970	22.030	22.240	20.489	954,400
2008-03-11	21.830	22.710	21.340	22.670	20.885	1,839,900
2008-03-10	22.740	22.740	21.070	21.190	19.522	1,831,000
2008-03-07	22.220	22.990	21.930	22.630	20.848	1,356,200
2008-03-06	23.500	23.910	22.350	22.430	20.664	1,866,100
2008-03-05	23.820	24.190	23.170	23.680	21.816	1,080,000
2008-03-04	24.150	24.390	23.200	23.730	21.862	1,091,500
2008-03-03	24.060	24.620	23.700	24.450	22.525	1,113,900
2008-02-29	24.220	24.500	23.720	24.090	22.193	1,312,300
2008-02-28	24.640	25.110	24.010	24.480	22.553	1,178,200
2008-02-27	25.160	25.560	24.350	24.780	22.829	1,374,500
2008-02-26	24.930	25.880	24.550	25.360	23.363	1,645,900
2008-02-25	24.040	25.240	23.660	24.930	22.967	1,610,000
2008-02-22	24.280	24.340	23.550	23.990	22.101	1,478,000
2008-02-21	24.240	25.780	23.780	24.200	22.295	2,629,600
2008-02-20	21.880	23.010	21.810	22.710	20.922	810,600
2008-02-19	22.060	22.500	21.930	22.100	20.360	965,900
2008-02-15	22.140	22.430	21.590	21.640	19.936	1,527,700
2008-02-14	22.230	22.450	22.100	22.250	20.498	1,162,600
2008-02-13	21.750	22.310	21.450	22.220	20.471	687,100
2008-02-12	21.530	21.930	21.150	21.590	19.890	710,100
2008-02-11	20.730	21.640	20.510	21.390	19.706	707,800
2008-02-08	20.590	21.510	20.390	20.680	19.052	677,400
2008-02-07	20.470	21.050	20.050	20.680	19.052	783,400
2008-02-06	21.060	21.510	20.440	20.550	18.932	770,500
2008-02-05	21.500	21.850	20.890	20.930	19.282	937,700
2008-02-04	22.830	22.920	21.650	21.720	20.010	933,100
2008-02-01	22.150	23.040	21.950	22.850	21.051	844,100
2008-01-31	20.050	22.420	20.000	21.900	20.176	1,197,000
2008-01-30	21.000	21.610	20.370	20.540	18.923	703,900
2008-01-29	21.380	21.690	20.780	21.000	19.347	787,300
2008-01-28	19.700	21.380	19.300	21.280	19.605	1,328,900
2008-01-25	20.850	20.990	19.620	19.780	18.223	821,700
2008-01-24	20.300	21.180	20.190	20.580	18.960	969,300
2008-01-23	19.750	20.070	18.300	20.030	18.453	2,085,300
2008-01-22	19.050	21.000	18.750	20.260	18.665	1,870,000
2008-01-18	18.950	20.500	18.660	19.870	18.306	2,799,900
2008-01-17	20.620	20.620	18.250	18.540	17.080	2,923,200
2008-01-16	20.100	20.730	19.690	20.360	18.757	1,222,500
2008-01-15	20.300	20.570	19.760	20.200	18.610	1,001,600
2008-01-14	20.570	20.990	20.030	20.820	19.181	817,600
2008-01-11	20.610	20.840	20.290	20.420	18.812	942,900
2008-01-10	20.040	21.170	19.900	20.730	19.098	1,626,300
2008-01-09	19.400	20.400	19.220	20.300	18.702	1,982,100
2008-01-08	20.150	20.560	19.250	19.340	17.817	1,983,800
2008-01-07	20.900	21.200	19.750	20.060	18.481	1,872,800
2008-01-04	22.450	22.450	20.540	20.720	19.089	1,668,500
2008-01-03	23.050	23.330	22.550	22.710	20.922	1,439,300
2008-01-02	23.640	23.950	22.460	22.900	21.097	1,836,600

← NewerPage 79 of 79 · 4,734 trading days

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.