Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcor Group (NY: EME )

435.60 +5.55 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.393 2.402 2.342 2.361 356,101 -0.02(-0.73%)
Jan 29, 2004 2.382 2.384 2.331 2.378 989,219 +0.00(+0.07%)
Jan 28, 2004 2.476 2.485 2.375 2.376 986,626 -0.11(-4.44%)
Jan 27, 2004 2.516 2.525 2.485 2.487 602,434 -0.03(-1.17%)
Jan 26, 2004 2.556 2.556 2.514 2.516 359,991 -0.04(-1.54%)
Jan 23, 2004 2.570 2.576 2.536 2.556 372,956 -0.01(-0.54%)
Jan 22, 2004 2.595 2.610 2.560 2.570 326,714 -0.01(-0.51%)
Jan 21, 2004 2.527 2.588 2.524 2.583 807,279 +0.06(+2.22%)
Jan 20, 2004 2.567 2.567 2.526 2.527 688,434 -0.03(-1.36%)
Jan 16, 2004 2.574 2.589 2.562 2.562 147,367 +0.00(+0.05%)
Jan 15, 2004 2.557 2.573 2.545 2.560 262,754 -0.00(-0.02%)
Jan 14, 2004 2.525 2.568 2.519 2.561 371,227 +0.03(+1.12%)
Jan 13, 2004 2.522 2.533 2.498 2.533 363,448 -0.01(-0.55%)
Jan 12, 2004 2.530 2.574 2.523 2.546 442,966 +0.02(+0.85%)
Jan 09, 2004 2.551 2.551 2.511 2.525 473,649 -0.03(-1.11%)
Jan 08, 2004 2.570 2.570 2.553 2.553 487,046 -0.02(-0.63%)
Jan 07, 2004 2.586 2.590 2.575 2.570 303,377 -0.02(-0.63%)
Jan 06, 2004 2.600 2.601 2.575 2.586 513,840 -0.02(-0.80%)
Jan 05, 2004 2.541 2.607 2.541 2.607 710,906 +0.07(+2.81%)
Jan 02, 2004 2.545 2.560 2.534 2.536 420,926 -0.00(-0.16%)
Dec 31, 2003 2.578 2.581 2.540 2.540 533,288 -0.04(-1.50%)
Dec 30, 2003 2.600 2.600 2.541 2.578 368,202 -0.03(-1.18%)
Dec 29, 2003 2.563 2.611 2.568 2.609 355,669 +0.05(+1.78%)
Dec 26, 2003 2.547 2.583 2.547 2.563 76,492 +0.02(+0.66%)
Dec 24, 2003 2.554 2.557 2.542 2.546 79,517 -0.01(-0.29%)
Dec 23, 2003 2.520 2.554 2.511 2.554 319,800 +0.06(+2.32%)
Dec 22, 2003 2.487 2.496 2.475 2.496 312,885 +0.01(+0.35%)
Dec 19, 2003 2.487 2.493 2.470 2.487 397,157 -0.00(-0.19%)
Dec 18, 2003 2.478 2.514 2.478 2.492 412,282 +0.02(+0.63%)
Dec 17, 2003 2.476 2.479 2.448 2.477 582,554 +0.01(+0.23%)
Dec 16, 2003 2.499 2.499 2.430 2.471 1,090,345 -0.10(-3.81%)
Dec 15, 2003 2.578 2.584 2.570 2.568 691,027 +0.01(+0.29%)
Dec 12, 2003 2.522 2.573 2.514 2.561 563,971 +0.05(+1.89%)
Dec 11, 2003 2.489 2.522 2.489 2.514 647,379 +0.03(+1.02%)
Dec 10, 2003 2.485 2.505 2.483 2.488 625,338 +0.01(+0.28%)
Dec 09, 2003 2.499 2.499 2.473 2.481 825,429 -0.01(-0.46%)
Dec 08, 2003 2.426 2.497 2.425 2.493 789,560 +0.07(+2.82%)
Dec 05, 2003 2.459 2.459 2.396 2.424 402,343 -0.04(-1.62%)
Dec 04, 2003 2.459 2.464 2.432 2.464 911,862 -0.01(-0.37%)
Dec 03, 2003 2.436 2.502 2.436 2.474 722,143 +0.04(+1.57%)
Dec 02, 2003 2.428 2.441 2.428 2.435 425,679 +0.01(+0.31%)
Dec 01, 2003 2.378 2.434 2.378 2.428 672,876 +0.05(+2.12%)
Nov 28, 2003 2.343 2.378 2.340 2.378 137,427 +0.03(+1.26%)
Nov 26, 2003 2.361 2.361 2.328 2.348 381,599 -0.01(-0.25%)
Nov 25, 2003 2.299 2.371 2.299 2.354 468,896 +0.06(+2.47%)
Nov 24, 2003 2.259 2.297 2.259 2.297 313,317 +0.04(+1.82%)
Nov 21, 2003 2.256 2.259 2.243 2.256 220,402 +0.02(+0.70%)
Nov 20, 2003 2.253 2.253 2.239 2.240 296,895 -0.01(-0.28%)
Nov 19, 2003 2.250 2.265 2.233 2.247 419,629 +0.01(+0.49%)
Nov 18, 2003 2.272 2.290 2.221 2.236 652,132 -0.03(-1.35%)
Nov 17, 2003 2.266 2.267 2.232 2.267 623,177 -0.02(-1.04%)
Nov 14, 2003 2.268 2.294 2.268 2.290 678,062 +0.03(+1.36%)
Nov 13, 2003 2.242 2.269 2.241 2.260 564,403 +0.03(+1.45%)
Nov 12, 2003 2.213 2.227 2.212 2.227 341,408 +0.03(+1.58%)
Nov 11, 2003 2.190 2.197 2.190 2.192 330,171 -0.00(-0.05%)
Nov 10, 2003 2.213 2.213 2.187 2.194 852,223 -0.03(-1.48%)
Nov 07, 2003 2.251 2.251 2.220 2.227 677,198 -0.03(-1.26%)
Nov 06, 2003 2.221 2.255 2.221 2.255 583,851 +0.03(+1.56%)
Nov 05, 2003 2.216 2.231 2.210 2.220 826,726 +0.00(+0.16%)
Nov 04, 2003 2.216 2.230 2.213 2.217 643,057 +0.00(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.