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 )

392.27 +3.77 (+0.97%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 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 (%)
May 30, 2003 2.880 2.899 2.873 2.873 489,746 +0.01(+0.26%)
May 29, 2003 2.874 2.922 2.857 2.865 1,006,269 -0.01(-0.22%)
May 28, 2003 2.864 2.884 2.851 2.872 948,398 +0.02(+0.79%)
May 27, 2003 2.871 2.887 2.828 2.849 748,439 -0.03(-0.93%)
May 23, 2003 2.836 2.881 2.831 2.876 697,478 +0.04(+1.43%)
May 22, 2003 2.816 2.843 2.798 2.835 573,098 +0.02(+0.68%)
May 21, 2003 2.816 2.860 2.788 2.816 526,455 +0.00(+0.02%)
May 20, 2003 2.823 2.849 2.757 2.816 693,591 -0.01(-0.23%)
May 19, 2003 2.880 2.887 2.776 2.822 545,458 -0.05(-1.91%)
May 16, 2003 2.938 2.952 2.877 2.877 337,726 -0.07(-2.40%)
May 15, 2003 2.964 2.981 2.935 2.948 342,908 -0.00(-0.06%)
May 14, 2003 2.987 3.004 2.935 2.949 336,430 -0.00(-0.10%)
May 13, 2003 3.007 3.007 2.949 2.952 288,060 -0.05(-1.73%)
May 12, 2003 2.961 3.007 2.944 3.004 242,713 +0.05(+1.57%)
May 09, 2003 2.975 2.999 2.946 2.958 282,014 -0.01(-0.23%)
May 08, 2003 2.938 2.980 2.923 2.965 688,409 +0.01(+0.33%)
May 07, 2003 2.912 2.999 2.900 2.955 801,128 +0.04(+1.47%)
May 06, 2003 2.865 2.914 2.865 2.912 355,001 +0.04(+1.47%)
May 05, 2003 2.883 2.899 2.848 2.870 378,322 -0.03(-0.94%)
May 02, 2003 2.880 2.913 2.871 2.897 464,697 +0.01(+0.34%)
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.