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: 4:10 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 (%)
May 31, 2002 3.135 3.288 3.132 3.267 808,143 -0.12(-3.50%)
May 28, 2002 3.419 3.420 3.327 3.385 207,005 -0.05(-1.42%)
May 27, 2002 3.401 3.471 3.401 3.434 302,513 +0.00(+0.00%)
May 24, 2002 3.401 3.471 3.401 3.434 299,488 +0.01(+0.34%)
May 23, 2002 3.425 3.425 3.373 3.422 290,413 +0.02(+0.53%)
May 22, 2002 3.341 3.444 3.341 3.404 3,932,676 +0.05(+1.55%)
May 21, 2002 3.494 3.494 3.321 3.352 554,464 -0.16(-4.66%)
May 20, 2002 3.563 3.563 3.500 3.516 225,156 -0.07(-1.92%)
May 17, 2002 3.540 3.587 3.483 3.585 234,231 +0.06(+1.66%)
May 16, 2002 3.543 3.604 3.514 3.526 473,217 -0.02(-0.42%)
May 15, 2002 3.566 3.610 3.529 3.541 501,308 -0.01(-0.29%)
May 14, 2002 3.465 3.562 3.454 3.552 308,563 +0.09(+2.57%)
May 13, 2002 3.480 3.507 3.384 3.463 407,096 -0.03(-0.76%)
May 10, 2002 3.577 3.577 3.482 3.489 180,211 -0.07(-2.06%)
May 09, 2002 3.566 3.566 3.517 3.563 289,548 -0.02(-0.50%)
May 08, 2002 3.546 3.610 3.546 3.581 260,593 +0.05(+1.38%)
May 07, 2002 3.611 3.616 3.532 3.532 423,519 -0.06(-1.79%)
May 06, 2002 3.661 3.723 3.569 3.596 607,187 -0.06(-1.75%)
May 03, 2002 3.697 3.702 3.632 3.661 370,795 -0.02(-0.50%)
May 02, 2002 3.607 3.713 3.607 3.679 308,996 +0.09(+2.51%)
May 01, 2002 3.535 3.592 3.481 3.589 526,805 +0.07(+1.96%)
Apr 30, 2002 3.484 3.558 3.428 3.520 431,730 +0.02(+0.66%)
Apr 29, 2002 3.517 3.536 3.484 3.497 300,352 -0.00(-0.10%)
Apr 26, 2002 3.540 3.578 3.466 3.500 334,925 -0.05(-1.48%)
Apr 25, 2002 3.578 3.596 3.543 3.553 201,387 -0.01(-0.29%)
Apr 24, 2002 3.517 3.644 3.517 3.563 512,112 +0.07(+1.90%)
Apr 23, 2002 3.535 3.578 3.487 3.497 417,468 -0.08(-2.11%)
Apr 22, 2002 3.673 3.673 3.569 3.572 169,407 -0.08(-2.20%)
Apr 19, 2002 3.665 3.666 3.630 3.653 245,900 -0.01(-0.19%)
Apr 18, 2002 3.633 3.679 3.633 3.660 3,198,000 +0.02(+0.41%)
Apr 17, 2002 3.642 3.662 3.622 3.644 260,593 +0.02(+0.48%)
Apr 16, 2002 3.616 3.685 3.572 3.627 580,826 +0.02(+0.64%)
Apr 15, 2002 3.581 3.627 3.573 3.604 484,021 +0.02(+0.65%)
Apr 12, 2002 3.636 3.636 3.535 3.581 534,584 -0.01(-0.24%)
Apr 11, 2002 3.590 3.613 3.547 3.590 609,348 +0.01(+0.18%)
Apr 10, 2002 3.425 3.620 3.425 3.583 1,034,596 +0.16(+4.72%)
Apr 09, 2002 3.365 3.436 3.353 3.422 680,655 +0.07(+2.02%)
Apr 08, 2002 3.292 3.354 3.275 3.354 380,734 +0.04(+1.12%)
Apr 05, 2002 3.292 3.321 3.286 3.317 302,081 +0.03(+0.90%)
Apr 04, 2002 3.293 3.323 3.277 3.288 278,744 -0.02(-0.51%)
Apr 03, 2002 3.313 3.384 3.298 3.304 219,538 +0.01(+0.18%)
Apr 02, 2002 3.312 3.334 3.275 3.299 154,714 -0.01(-0.40%)
Apr 01, 2002 3.367 3.367 3.312 3.312 1,210,054 -0.04(-1.29%)
Mar 29, 2002 3.370 3.378 3.354 3.355 170,271 +0.00(+0.00%)
Mar 28, 2002 3.370 3.378 3.354 3.355 170,271 +0.01(+0.16%)
Mar 27, 2002 3.315 3.373 3.292 3.350 401,046 +0.04(+1.06%)
Mar 26, 2002 3.329 3.352 3.278 3.315 419,629 -0.02(-0.71%)
Mar 25, 2002 3.436 3.436 3.338 3.338 490,072 -0.07(-2.19%)
Mar 22, 2002 3.436 3.454 3.363 3.413 456,795 -0.02(-0.67%)
Mar 21, 2002 3.413 3.436 3.413 3.436 461,117 +0.02(+0.68%)
Mar 20, 2002 3.433 3.433 3.370 3.413 372,091 -0.02(-0.66%)
Mar 19, 2002 3.413 3.442 3.393 3.436 483,157 +0.05(+1.59%)
Mar 18, 2002 3.381 3.398 3.356 3.382 929,581 +0.03(+0.76%)
Mar 15, 2002 3.245 3.384 3.240 3.356 1,016,013 +0.11(+3.50%)
Mar 14, 2002 3.124 3.243 3.047 3.243 653,429 +0.11(+3.43%)
Mar 13, 2002 3.196 3.200 3.135 3.135 210,895 -0.05(-1.72%)
Mar 12, 2002 3.211 3.211 3.190 3.190 256,272 -0.02(-0.70%)
Mar 11, 2002 3.187 3.223 3.156 3.213 662,072 +0.03(+1.00%)
Mar 08, 2002 3.124 3.181 3.124 3.181 423,086 +0.07(+2.16%)
Mar 07, 2002 3.121 3.121 3.080 3.114 309,860 -0.01(-0.22%)
Mar 06, 2002 3.078 3.135 3.078 3.121 308,131 +0.04(+1.39%)
Mar 05, 2002 3.137 3.137 3.078 3.078 310,292 -0.04(-1.28%)
Mar 04, 2002 3.095 3.124 3.086 3.118 918,344 +0.04(+1.43%)
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.