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 )

363.77 +7.48 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2003 2.580 2.583 2.541 2.541 532,934 -0.04(-1.50%)
Dec 30, 2003 2.602 2.602 2.543 2.580 367,957 -0.03(-1.18%)
Dec 29, 2003 2.565 2.612 2.570 2.611 355,433 +0.05(+1.78%)
Dec 26, 2003 2.549 2.585 2.549 2.565 76,441 +0.02(+0.66%)
Dec 24, 2003 2.556 2.559 2.544 2.548 79,465 -0.01(-0.29%)
Dec 23, 2003 2.522 2.556 2.513 2.556 319,587 +0.06(+2.32%)
Dec 22, 2003 2.489 2.498 2.476 2.498 312,677 +0.01(+0.35%)
Dec 19, 2003 2.489 2.495 2.471 2.489 396,893 -0.00(-0.19%)
Dec 18, 2003 2.480 2.515 2.480 2.494 412,009 +0.02(+0.63%)
Dec 17, 2003 2.478 2.480 2.450 2.478 582,167 +0.01(+0.23%)
Dec 16, 2003 2.501 2.501 2.431 2.472 1,089,621 -0.10(-3.81%)
Dec 15, 2003 2.579 2.586 2.571 2.570 690,568 +0.01(+0.29%)
Dec 12, 2003 2.524 2.575 2.515 2.563 563,597 +0.05(+1.89%)
Dec 11, 2003 2.490 2.523 2.490 2.515 646,949 +0.03(+1.02%)
Dec 10, 2003 2.486 2.507 2.485 2.490 624,923 +0.01(+0.28%)
Dec 09, 2003 2.501 2.501 2.475 2.483 824,881 -0.01(-0.46%)
Dec 08, 2003 2.427 2.499 2.427 2.494 789,036 +0.07(+2.82%)
Dec 05, 2003 2.460 2.460 2.398 2.426 402,075 -0.04(-1.62%)
Dec 04, 2003 2.460 2.466 2.434 2.466 911,256 -0.01(-0.37%)
Dec 03, 2003 2.438 2.504 2.438 2.475 721,663 +0.04(+1.57%)
Dec 02, 2003 2.430 2.443 2.430 2.437 425,397 +0.01(+0.31%)
Dec 01, 2003 2.379 2.435 2.379 2.430 672,429 +0.05(+2.12%)
Nov 28, 2003 2.344 2.379 2.342 2.379 137,336 +0.03(+1.26%)
Nov 26, 2003 2.362 2.362 2.330 2.350 381,345 -0.01(-0.25%)
Nov 25, 2003 2.301 2.372 2.300 2.355 468,584 +0.06(+2.47%)
Nov 24, 2003 2.260 2.299 2.260 2.299 313,109 +0.04(+1.82%)
Nov 21, 2003 2.258 2.260 2.245 2.258 220,256 +0.02(+0.70%)
Nov 20, 2003 2.254 2.254 2.240 2.242 296,698 -0.01(-0.28%)
Nov 19, 2003 2.252 2.266 2.234 2.248 419,350 +0.01(+0.49%)
Nov 18, 2003 2.273 2.292 2.223 2.237 651,699 -0.03(-1.35%)
Nov 17, 2003 2.267 2.268 2.233 2.268 622,764 -0.02(-1.04%)
Nov 14, 2003 2.269 2.296 2.269 2.292 677,612 +0.03(+1.36%)
Nov 13, 2003 2.243 2.271 2.243 2.261 564,029 +0.03(+1.45%)
Nov 12, 2003 2.215 2.229 2.213 2.229 341,181 +0.03(+1.58%)
Nov 11, 2003 2.191 2.199 2.191 2.194 329,952 -0.00(-0.05%)
Nov 10, 2003 2.214 2.214 2.188 2.195 851,658 -0.03(-1.48%)
Nov 07, 2003 2.252 2.252 2.222 2.228 676,748 -0.03(-1.26%)
Nov 06, 2003 2.223 2.256 2.223 2.256 583,463 +0.03(+1.56%)
Nov 05, 2003 2.217 2.233 2.212 2.222 826,177 +0.00(+0.16%)
Nov 04, 2003 2.217 2.232 2.214 2.218 642,630 +0.00(+0.18%)
Nov 03, 2003 2.196 2.223 2.196 2.214 505,013 +0.03(+1.49%)
Oct 31, 2003 2.173 2.185 2.159 2.182 870,228 +0.01(+0.45%)
Oct 30, 2003 2.133 2.174 2.133 2.172 1,073,210 +0.03(+1.54%)
Oct 29, 2003 2.113 2.141 2.098 2.139 660,769 +0.03(+1.54%)
Oct 28, 2003 2.051 2.110 2.050 2.107 1,516,745 +0.06(+3.15%)
Oct 27, 2003 2.026 2.043 2.000 2.042 850,362 +0.03(+1.53%)
Oct 24, 2003 2.021 2.035 1.998 2.012 990,721 -0.02(-0.77%)
Oct 23, 2003 1.959 2.109 1.958 2.027 2,214,656 +0.04(+2.25%)
Oct 22, 2003 1.983 1.986 1.946 1.983 839,997 -0.01(-0.58%)
Oct 21, 2003 1.991 2.002 1.991 1.994 685,386 -0.00(-0.14%)
Oct 20, 2003 1.983 1.994 1.980 1.997 1,233,003 +0.03(+1.47%)
Oct 17, 2003 1.971 1.971 1.954 1.968 1,023,976 -0.00(-0.23%)
Oct 16, 2003 1.962 1.975 1.954 1.973 805,015 +0.01(+0.26%)
Oct 15, 2003 1.979 1.980 1.948 1.968 1,235,163 -0.00(-0.15%)
Oct 14, 2003 1.947 1.972 1.947 1.970 1,461,034 +0.02(+1.01%)
Oct 13, 2003 1.927 1.955 1.929 1.951 1,795,305 +0.02(+1.23%)
Oct 10, 2003 1.922 1.931 1.918 1.927 644,789 -0.00(-0.03%)
Oct 09, 2003 1.968 1.968 1.922 1.928 1,813,876 -0.01(-0.27%)
Oct 08, 2003 1.942 1.959 1.918 1.933 1,128,058 -0.01(-0.48%)
Oct 07, 2003 1.997 1.997 1.913 1.942 3,502,076 -0.06(-2.98%)
Oct 06, 2003 2.032 2.036 2.002 2.002 2,618,027 -0.01(-0.60%)
Oct 03, 2003 2.515 2.017 1.910 2.014 21,073,354 -0.50(-19.93%)
Oct 02, 2003 2.522 2.524 2.515 2.515 400,780 +0.02(+0.70%)
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.