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: 7:00 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 (%)
Sep 30, 2003 2.431 2.503 2.372 2.461 1,219,129 +0.03(+1.26%)
Sep 29, 2003 2.401 2.439 2.394 2.431 591,197 +0.05(+2.21%)
Sep 26, 2003 2.398 2.402 2.378 2.378 522,484 -0.02(-0.70%)
Sep 25, 2003 2.433 2.454 2.403 2.395 566,564 -0.04(-1.57%)
Sep 24, 2003 2.490 2.491 2.431 2.433 1,621,904 -0.06(-2.32%)
Sep 23, 2003 2.507 2.515 2.501 2.491 368,202 -0.02(-0.62%)
Sep 22, 2003 2.534 2.536 2.472 2.507 521,187 -0.03(-1.12%)
Sep 19, 2003 2.570 2.570 2.525 2.535 655,590 -0.04(-1.55%)
Sep 18, 2003 2.564 2.577 2.563 2.575 549,710 +0.01(+0.34%)
Sep 17, 2003 2.556 2.568 2.556 2.566 652,132 +0.01(+0.38%)
Sep 16, 2003 2.565 2.566 2.533 2.556 540,202 -0.02(-0.92%)
Sep 15, 2003 2.563 2.595 2.557 2.580 287,387 +0.03(+1.02%)
Sep 12, 2003 2.565 2.574 2.538 2.554 509,951 -0.01(-0.27%)
Sep 11, 2003 2.573 2.585 2.549 2.561 375,549 -0.01(-0.45%)
Sep 10, 2003 2.600 2.601 2.573 2.573 614,534 -0.03(-1.05%)
Sep 09, 2003 2.626 2.626 2.586 2.600 732,515 -0.03(-1.12%)
Sep 08, 2003 2.621 2.658 2.616 2.629 379,870 +0.01(+0.33%)
Sep 05, 2003 2.637 2.637 2.604 2.621 631,821 -0.04(-1.48%)
Sep 04, 2003 2.655 2.689 2.619 2.660 624,474 +0.01(+0.39%)
Sep 03, 2003 2.636 2.679 2.634 2.649 643,057 +0.01(+0.50%)
Sep 02, 2003 2.555 2.636 2.555 2.636 912,294 +0.09(+3.40%)
Aug 29, 2003 2.511 2.550 2.511 2.549 276,151 +0.03(+1.31%)
Aug 28, 2003 2.470 2.525 2.460 2.516 436,916 +0.05(+2.09%)
Aug 27, 2003 2.476 2.476 2.431 2.465 1,187,581 -0.01(-0.44%)
Aug 26, 2003 2.487 2.487 2.430 2.476 621,017 -0.02(-0.72%)
Aug 25, 2003 2.487 2.508 2.466 2.494 249,789 +0.01(+0.56%)
Aug 22, 2003 2.525 2.531 2.441 2.480 466,735 -0.03(-1.33%)
Aug 21, 2003 2.514 2.525 2.487 2.514 389,810 +0.01(+0.30%)
Aug 20, 2003 2.561 2.561 2.487 2.506 835,369 -0.05(-2.12%)
Aug 19, 2003 2.504 2.581 2.478 2.560 1,079,973 +0.07(+2.64%)
Aug 18, 2003 2.487 2.511 2.459 2.494 729,922 +0.02(+0.77%)
Aug 15, 2003 2.401 2.475 2.395 2.475 657,750 +0.11(+4.83%)
Aug 14, 2003 2.378 2.379 2.354 2.361 645,218 -0.02(-0.68%)
Aug 13, 2003 2.394 2.407 2.370 2.378 453,770 -0.02(-0.70%)
Aug 12, 2003 2.363 2.400 2.350 2.394 310,292 +0.03(+1.10%)
Aug 11, 2003 2.343 2.385 2.342 2.368 272,262 +0.03(+1.11%)
Aug 08, 2003 2.343 2.346 2.326 2.342 400,614 -0.00(-0.15%)
Aug 07, 2003 2.352 2.356 2.335 2.346 411,850 +0.00(+0.12%)
Aug 06, 2003 2.326 2.369 2.326 2.343 495,690 +0.02(+0.75%)
Aug 05, 2003 2.356 2.362 2.319 2.326 579,529 -0.03(-1.28%)
Aug 04, 2003 2.387 2.393 2.356 2.356 792,153 -0.03(-1.28%)
Aug 01, 2003 2.383 2.407 2.375 2.386 715,660 -0.00(-0.12%)
Jul 31, 2003 2.349 2.420 2.343 2.389 1,204,004 +0.05(+2.00%)
Jul 30, 2003 2.343 2.364 2.319 2.342 1,112,385 -0.02(-0.86%)
Jul 29, 2003 2.401 2.405 2.334 2.363 1,334,949 +0.01(+0.34%)
Jul 28, 2003 2.413 2.413 2.338 2.354 2,563,586 -0.06(-2.40%)
Jul 25, 2003 2.427 2.444 2.357 2.412 2,006,097 -0.02(-0.79%)
Jul 24, 2003 2.430 2.552 2.302 2.431 11,594,481 -0.36(-12.84%)
Jul 23, 2003 2.748 2.795 2.748 2.789 250,221 +0.06(+2.05%)
Jul 22, 2003 2.762 2.765 2.721 2.733 1,221,290 -0.03(-1.21%)
Jul 21, 2003 2.800 2.803 2.736 2.767 376,845 -0.03(-1.08%)
Jul 18, 2003 2.823 2.823 2.749 2.797 595,951 -0.02(-0.62%)
Jul 17, 2003 2.829 2.835 2.788 2.814 493,097 -0.02(-0.80%)
Jul 16, 2003 2.846 2.878 2.820 2.837 473,649 +0.00(+0.10%)
Jul 15, 2003 2.892 2.916 2.826 2.834 361,287 -0.04(-1.47%)
Jul 14, 2003 2.855 2.916 2.840 2.876 489,207 +0.04(+1.30%)
Jul 11, 2003 2.781 2.849 2.781 2.839 369,930 +0.06(+2.08%)
Jul 10, 2003 2.817 2.817 2.736 2.781 769,681 -0.06(-2.28%)
Jul 09, 2003 2.848 2.848 2.794 2.846 767,088 -0.00(-0.08%)
Jul 08, 2003 2.881 2.881 2.835 2.848 457,659 -0.04(-1.32%)
Jul 07, 2003 2.868 2.910 2.868 2.887 401,046 +0.03(+1.18%)
Jul 03, 2003 2.899 2.899 2.853 2.853 119,276 -0.05(-1.58%)
Jul 02, 2003 2.831 2.912 2.831 2.899 411,850 +0.06(+2.29%)
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.