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 )

373.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2004 2.356 2.367 2.336 2.350 161,521 -0.01(-0.27%)
Aug 30, 2004 2.368 2.373 2.356 2.357 311,813 -0.01(-0.46%)
Aug 27, 2004 2.350 2.368 2.345 2.368 354,569 +0.02(+0.86%)
Aug 26, 2004 2.340 2.353 2.340 2.347 592,532 +0.01(+0.42%)
Aug 25, 2004 2.353 2.356 2.333 2.337 448,718 -0.02(-0.91%)
Aug 24, 2004 2.353 2.391 2.353 2.359 523,864 +0.01(+0.27%)
Aug 23, 2004 2.384 2.385 2.342 2.353 411,577 -0.03(-1.36%)
Aug 20, 2004 2.376 2.389 2.376 2.385 458,651 +0.01(+0.37%)
Aug 19, 2004 2.379 2.382 2.350 2.376 554,527 -0.00(-0.07%)
Aug 18, 2004 2.389 2.403 2.373 2.378 341,613 -0.01(-0.46%)
Aug 17, 2004 2.381 2.405 2.381 2.389 389,119 +0.05(+1.93%)
Aug 16, 2004 2.327 2.353 2.327 2.344 414,600 +0.02(+0.77%)
Aug 13, 2004 2.339 2.368 2.322 2.326 296,698 -0.01(-0.54%)
Aug 12, 2004 2.385 2.385 2.339 2.339 280,287 -0.05(-2.13%)
Aug 11, 2004 2.423 2.423 2.368 2.390 354,137 -0.04(-1.57%)
Aug 10, 2004 2.385 2.441 2.385 2.428 242,282 +0.05(+2.29%)
Aug 09, 2004 2.405 2.417 2.370 2.373 183,546 -0.03(-1.44%)
Aug 06, 2004 2.431 2.446 2.403 2.408 506,157 -0.03(-1.40%)
Aug 05, 2004 2.489 2.489 2.424 2.442 485,427 -0.04(-1.66%)
Aug 04, 2004 2.480 2.508 2.457 2.483 174,477 +0.00(+0.05%)
Aug 03, 2004 2.495 2.496 2.461 2.482 322,610 -0.02(-0.63%)
Aug 02, 2004 2.505 2.519 2.490 2.498 372,276 -0.01(-0.28%)
Jul 30, 2004 2.495 2.507 2.478 2.505 259,125 +0.02(+0.63%)
Jul 29, 2004 2.446 2.499 2.446 2.489 252,647 +0.05(+1.90%)
Jul 28, 2004 2.402 2.472 2.390 2.443 546,754 +0.04(+1.69%)
Jul 27, 2004 2.416 2.426 2.394 2.402 405,530 -0.00(-0.07%)
Jul 26, 2004 2.460 2.460 2.382 2.404 558,846 -0.06(-2.51%)
Jul 23, 2004 2.486 2.486 2.460 2.466 502,702 -0.03(-1.39%)
Jul 22, 2004 2.357 2.530 2.357 2.501 1,644,581 +0.14(+6.14%)
Jul 21, 2004 2.431 2.447 2.341 2.356 1,443,327 -0.07(-2.86%)
Jul 20, 2004 2.431 2.442 2.411 2.425 350,682 +0.02(+0.84%)
Jul 19, 2004 2.413 2.447 2.405 2.405 487,587 -0.01(-0.36%)
Jul 16, 2004 2.460 2.464 2.414 2.414 181,819 -0.04(-1.77%)
Jul 15, 2004 2.440 2.466 2.434 2.457 218,097 +0.02(+0.76%)
Jul 14, 2004 2.460 2.463 2.431 2.439 233,644 -0.02(-0.96%)
Jul 13, 2004 2.424 2.470 2.411 2.463 375,299 +0.04(+1.58%)
Jul 12, 2004 2.435 2.449 2.406 2.424 582,167 -0.01(-0.43%)
Jul 09, 2004 2.435 2.458 2.431 2.435 302,744 -0.00(-0.05%)
Jul 08, 2004 2.489 2.491 2.428 2.436 534,661 -0.06(-2.30%)
Jul 07, 2004 2.493 2.512 2.475 2.493 692,296 +0.00(+0.02%)
Jul 06, 2004 2.534 2.544 2.485 2.493 602,897 -0.04(-1.69%)
Jul 02, 2004 2.538 2.538 2.513 2.535 289,356 +0.00(+0.02%)
Jul 01, 2004 2.546 2.547 2.525 2.535 575,689 -0.01(-0.43%)
Jun 30, 2004 2.548 2.564 2.529 2.546 1,031,750 -0.01(-0.27%)
Jun 29, 2004 2.599 2.599 2.548 2.553 909,097 -0.05(-2.00%)
Jun 28, 2004 2.625 2.634 2.605 2.605 342,908 -0.02(-0.77%)
Jun 25, 2004 2.622 2.637 2.608 2.625 312,245 +0.00(+0.04%)
Jun 24, 2004 2.582 2.663 2.581 2.624 722,095 +0.04(+1.66%)
Jun 23, 2004 2.548 2.588 2.548 2.581 399,484 +0.02(+0.88%)
Jun 22, 2004 2.579 2.579 2.546 2.559 682,794 -0.01(-0.56%)
Jun 21, 2004 2.570 2.580 2.564 2.573 555,391 +0.00(+0.00%)
Jun 18, 2004 2.582 2.588 2.571 2.573 507,885 -0.00(-0.09%)
Jun 17, 2004 2.582 2.583 2.562 2.575 499,247 -0.01(-0.25%)
Jun 16, 2004 2.581 2.605 2.572 2.582 526,024 +0.00(+0.04%)
Jun 15, 2004 2.545 2.593 2.545 2.581 398,189 +0.04(+1.43%)
Jun 14, 2004 2.545 2.567 2.534 2.544 398,620 -0.00(-0.02%)
Jun 10, 2004 2.563 2.568 2.533 2.545 418,487 -0.01(-0.48%)
Jun 09, 2004 2.559 2.567 2.533 2.557 233,644 +0.00(+0.09%)
Jun 08, 2004 2.559 2.562 2.541 2.555 211,187 -0.01(-0.50%)
Jun 07, 2004 2.511 2.567 2.511 2.567 334,271 +0.07(+2.83%)
Jun 04, 2004 2.502 2.518 2.485 2.497 286,333 -0.00(-0.14%)
Jun 03, 2004 2.535 2.535 2.493 2.500 646,085 -0.04(-1.62%)
Jun 02, 2004 2.486 2.547 2.480 2.541 545,890 +0.07(+2.81%)
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.