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 )

380.28 -2.00 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2003 2.350 2.421 2.344 2.391 1,203,204 +0.05(+2.00%)
Jul 30, 2003 2.344 2.365 2.320 2.344 1,111,646 -0.02(-0.86%)
Jul 29, 2003 2.402 2.406 2.335 2.364 1,334,062 +0.01(+0.34%)
Jul 28, 2003 2.414 2.414 2.339 2.356 2,561,884 -0.06(-2.40%)
Jul 25, 2003 2.428 2.446 2.359 2.414 2,004,765 -0.02(-0.79%)
Jul 24, 2003 2.431 2.554 2.303 2.433 11,586,781 -0.36(-12.84%)
Jul 23, 2003 2.750 2.797 2.750 2.791 250,055 +0.06(+2.05%)
Jul 22, 2003 2.764 2.766 2.722 2.735 1,220,479 -0.03(-1.21%)
Jul 21, 2003 2.802 2.805 2.737 2.769 376,595 -0.03(-1.08%)
Jul 18, 2003 2.825 2.825 2.751 2.799 595,556 -0.02(-0.62%)
Jul 17, 2003 2.831 2.837 2.790 2.816 492,769 -0.02(-0.80%)
Jul 16, 2003 2.847 2.880 2.822 2.839 473,335 +0.00(+0.10%)
Jul 15, 2003 2.894 2.918 2.828 2.836 361,047 -0.04(-1.47%)
Jul 14, 2003 2.857 2.918 2.842 2.878 488,882 +0.04(+1.30%)
Jul 11, 2003 2.783 2.851 2.783 2.841 369,685 +0.06(+2.08%)
Jul 10, 2003 2.819 2.819 2.737 2.783 769,169 -0.06(-2.28%)
Jul 09, 2003 2.850 2.850 2.796 2.848 766,578 -0.00(-0.08%)
Jul 08, 2003 2.883 2.883 2.836 2.850 457,355 -0.04(-1.32%)
Jul 07, 2003 2.869 2.912 2.869 2.889 400,780 +0.03(+1.18%)
Jul 03, 2003 2.901 2.901 2.855 2.855 119,197 -0.05(-1.58%)
Jul 02, 2003 2.833 2.914 2.833 2.901 411,577 +0.06(+2.29%)
Jul 01, 2003 2.859 2.864 2.781 2.836 627,082 -0.02(-0.75%)
Jun 30, 2003 2.884 2.884 2.828 2.857 561,869 -0.02(-0.52%)
Jun 27, 2003 2.877 2.920 2.870 2.872 285,037 -0.01(-0.36%)
Jun 26, 2003 2.836 2.903 2.799 2.883 659,041 +0.05(+1.92%)
Jun 25, 2003 2.863 2.865 2.816 2.828 630,537 -0.03(-0.99%)
Jun 24, 2003 2.888 2.888 2.823 2.857 866,773 -0.03(-1.10%)
Jun 23, 2003 2.924 2.926 2.866 2.889 836,974 -0.04(-1.21%)
Jun 20, 2003 3.034 3.034 2.923 2.924 531,638 -0.10(-3.16%)
Jun 19, 2003 3.027 3.045 2.976 3.019 450,445 -0.01(-0.19%)
Jun 18, 2003 3.068 3.074 3.014 3.025 345,500 -0.05(-1.58%)
Jun 17, 2003 3.074 3.080 3.045 3.074 283,742 -0.00(-0.08%)
Jun 16, 2003 3.033 3.076 3.017 3.076 307,063 +0.07(+2.39%)
Jun 13, 2003 3.040 3.040 2.989 3.004 266,035 -0.05(-1.63%)
Jun 12, 2003 3.084 3.085 3.025 3.054 260,852 -0.03(-1.12%)
Jun 11, 2003 3.022 3.097 2.999 3.089 443,535 +0.07(+2.22%)
Jun 10, 2003 2.987 3.036 2.985 3.022 457,787 +0.04(+1.30%)
Jun 09, 2003 3.085 3.091 2.982 2.983 954,444 -0.12(-3.74%)
Jun 06, 2003 3.074 3.143 3.074 3.099 889,231 +0.05(+1.59%)
Jun 05, 2003 3.010 3.068 2.981 3.050 618,445 +0.04(+1.33%)
Jun 04, 2003 2.937 3.016 2.932 3.010 440,512 +0.08(+2.65%)
Jun 03, 2003 2.935 2.940 2.894 2.933 579,144 -0.00(-0.08%)
Jun 02, 2003 2.909 2.946 2.907 2.935 706,979 +0.06(+2.16%)
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.