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 (%)
Jan 31, 2005 2.463 2.487 2.463 2.487 249,623 +0.03(+1.23%)
Jan 28, 2005 2.466 2.476 2.445 2.457 258,261 -0.01(-0.26%)
Jan 27, 2005 2.489 2.493 2.458 2.463 165,840 -0.02(-1.00%)
Jan 26, 2005 2.450 2.492 2.450 2.488 190,456 +0.04(+1.66%)
Jan 25, 2005 2.445 2.460 2.444 2.447 220,688 +0.01(+0.33%)
Jan 24, 2005 2.456 2.468 2.428 2.439 274,672 -0.01(-0.57%)
Jan 21, 2005 2.494 2.494 2.438 2.453 256,102 -0.04(-1.60%)
Jan 20, 2005 2.509 2.515 2.483 2.493 390,415 -0.02(-0.78%)
Jan 19, 2005 2.537 2.559 2.504 2.513 338,158 -0.03(-1.18%)
Jan 18, 2005 2.524 2.553 2.507 2.543 186,138 +0.02(+0.71%)
Jan 14, 2005 2.478 2.527 2.474 2.525 173,181 +0.05(+2.04%)
Jan 13, 2005 2.478 2.497 2.454 2.475 418,487 -0.00(-0.07%)
Jan 12, 2005 2.472 2.479 2.449 2.476 390,415 +0.03(+1.30%)
Jan 11, 2005 2.454 2.456 2.420 2.445 590,805 -0.01(-0.59%)
Jan 10, 2005 2.431 2.469 2.428 2.459 627,946 +0.02(+0.78%)
Jan 07, 2005 2.493 2.495 2.438 2.440 539,844 -0.05(-2.16%)
Jan 06, 2005 2.486 2.502 2.475 2.494 446,559 +0.01(+0.42%)
Jan 05, 2005 2.550 2.550 2.468 2.483 497,088 -0.07(-2.61%)
Jan 04, 2005 2.601 2.607 2.535 2.550 500,975 -0.05(-1.96%)
Jan 03, 2005 2.622 2.625 2.595 2.601 618,013 -0.01(-0.55%)
Dec 31, 2004 2.615 2.627 2.605 2.615 202,117 +0.01(+0.24%)
Dec 30, 2004 2.603 2.619 2.596 2.609 124,380 +0.01(+0.24%)
Dec 29, 2004 2.617 2.617 2.599 2.603 233,644 -0.01(-0.53%)
Dec 28, 2004 2.588 2.621 2.588 2.616 160,657 +0.03(+1.23%)
Dec 27, 2004 2.614 2.615 2.582 2.585 186,138 -0.03(-1.00%)
Dec 23, 2004 2.622 2.623 2.611 2.611 287,628 -0.01(-0.35%)
Dec 22, 2004 2.611 2.623 2.606 2.620 257,829 +0.02(+0.58%)
Dec 21, 2004 2.593 2.622 2.590 2.605 505,294 +0.00(+0.16%)
Dec 20, 2004 2.590 2.604 2.588 2.601 317,860 -0.00(-0.13%)
Dec 17, 2004 2.607 2.621 2.590 2.604 440,944 -0.01(-0.31%)
Dec 16, 2004 2.622 2.637 2.597 2.612 418,487 -0.02(-0.59%)
Dec 15, 2004 2.595 2.633 2.591 2.628 602,466 +0.03(+1.25%)
Dec 14, 2004 2.593 2.603 2.576 2.596 789,468 -0.00(-0.04%)
Dec 13, 2004 2.547 2.599 2.541 2.597 822,290 +0.06(+2.19%)
Dec 10, 2004 2.507 2.553 2.455 2.541 1,110,783 -0.07(-2.77%)
Dec 09, 2004 2.623 2.640 2.605 2.614 402,507 -0.01(-0.38%)
Dec 08, 2004 2.622 2.643 2.622 2.623 417,191 -0.01(-0.29%)
Dec 07, 2004 2.703 2.703 2.629 2.631 705,684 -0.07(-2.59%)
Dec 06, 2004 2.695 2.709 2.689 2.701 794,218 +0.00(+0.11%)
Dec 03, 2004 2.692 2.743 2.686 2.698 498,384 +0.01(+0.39%)
Dec 02, 2004 2.706 2.706 2.686 2.688 204,277 -0.03(-0.98%)
Dec 01, 2004 2.681 2.726 2.681 2.714 612,399 +0.04(+1.45%)
Nov 30, 2004 2.656 2.687 2.654 2.676 453,469 +0.02(+0.74%)
Nov 29, 2004 2.576 2.670 2.576 2.656 327,793 +0.07(+2.85%)
Nov 26, 2004 2.603 2.603 2.582 2.582 98,899 -0.02(-0.76%)
Nov 24, 2004 2.567 2.612 2.567 2.602 184,410 +0.03(+1.35%)
Nov 23, 2004 2.547 2.582 2.547 2.567 313,109 -0.01(-0.47%)
Nov 22, 2004 2.535 2.584 2.535 2.579 250,919 +0.04(+1.74%)
Nov 19, 2004 2.518 2.555 2.509 2.535 342,908 +0.01(+0.57%)
Nov 18, 2004 2.505 2.527 2.497 2.521 105,377 +0.02(+0.67%)
Nov 17, 2004 2.507 2.530 2.489 2.504 184,842 -0.00(-0.09%)
Nov 16, 2004 2.522 2.527 2.495 2.507 329,952 -0.02(-0.62%)
Nov 15, 2004 2.513 2.522 2.495 2.522 208,163 +0.01(+0.35%)
Nov 12, 2004 2.469 2.515 2.467 2.513 246,600 +0.05(+1.97%)
Nov 11, 2004 2.468 2.471 2.435 2.465 213,778 -0.00(-0.12%)
Nov 10, 2004 2.445 2.495 2.443 2.468 439,649 +0.02(+0.90%)
Nov 09, 2004 2.441 2.457 2.431 2.446 670,270 -0.01(-0.26%)
Nov 08, 2004 2.411 2.456 2.408 2.452 481,972 +0.04(+1.68%)
Nov 05, 2004 2.428 2.437 2.403 2.412 579,144 -0.01(-0.60%)
Nov 04, 2004 2.385 2.431 2.380 2.426 532,502 +0.04(+1.77%)
Nov 03, 2004 2.373 2.403 2.373 2.384 733,756 +0.03(+1.13%)
Nov 02, 2004 2.353 2.373 2.349 2.357 473,335 +0.00(+0.17%)
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.