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:

Emcor Group (NY: EME )

351.13 -0.46 (-0.13%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.796 2.885 2.772 2.879 476,019 +0.07(+2.43%)
Sep 27, 2002 2.911 2.920 2.800 2.811 553,270 -0.11(-3.84%)
Sep 26, 2002 2.815 2.927 2.815 2.923 633,542 +0.13(+4.71%)
Sep 25, 2002 2.679 2.810 2.665 2.792 1,318,441 +0.13(+4.99%)
Sep 24, 2002 2.665 2.694 2.642 2.659 1,311,104 -0.07(-2.73%)
Sep 23, 2002 2.883 2.883 2.717 2.734 859,684 -0.16(-5.64%)
Sep 20, 2002 2.954 2.954 2.873 2.897 492,851 -0.04(-1.46%)
Sep 19, 2002 3.012 3.027 2.940 2.940 571,396 -0.08(-2.50%)
Sep 18, 2002 3.012 3.048 2.998 3.015 479,904 -0.01(-0.19%)
Sep 17, 2002 3.041 3.070 3.012 3.021 252,035 +0.01(+0.23%)
Sep 16, 2002 3.012 3.045 3.012 3.014 233,478 +0.00(+0.08%)
Sep 13, 2002 2.963 3.012 2.953 3.012 415,168 +0.03(+0.97%)
Sep 12, 2002 2.983 2.998 2.961 2.983 443,220 -0.03(-1.08%)
Sep 11, 2002 3.063 3.064 3.012 3.015 271,456 -0.04(-1.36%)
Sep 10, 2002 3.067 3.067 2.961 3.057 414,305 -0.00(-0.02%)
Sep 09, 2002 3.128 3.128 3.050 3.057 460,051 -0.00(-0.13%)
Sep 06, 2002 3.105 3.105 3.048 3.062 189,890 +0.01(+0.28%)
Sep 05, 2002 3.030 3.105 3.012 3.053 205,858 -0.03(-0.87%)
Sep 04, 2002 2.975 3.113 2.966 3.079 388,843 +0.10(+3.52%)
Sep 03, 2002 3.158 3.158 2.940 2.975 501,914 -0.18(-5.80%)
Aug 30, 2002 3.143 3.191 3.138 3.158 217,078 +0.02(+0.48%)
Aug 29, 2002 3.132 3.186 3.090 3.143 201,542 +0.01(+0.33%)
Aug 28, 2002 3.151 3.180 3.130 3.132 236,931 -0.02(-0.61%)
Aug 27, 2002 3.252 3.268 3.147 3.151 444,083 -0.09(-2.74%)
Aug 26, 2002 3.160 3.244 3.148 3.240 351,728 +0.09(+2.91%)
Aug 23, 2002 3.142 3.186 3.142 3.148 160,975 +0.01(+0.39%)
Aug 22, 2002 3.157 3.186 3.129 3.136 411,716 -0.01(-0.39%)
Aug 21, 2002 3.141 3.163 3.085 3.148 512,703 +0.01(+0.30%)
Aug 20, 2002 3.173 3.192 3.129 3.139 296,919 +0.01(+0.20%)
Aug 16, 2002 3.114 3.174 3.099 3.133 355,612 +0.02(+0.52%)
Aug 15, 2002 3.093 3.157 3.078 3.117 520,039 +0.03(+1.13%)
Aug 14, 2002 3.027 3.082 2.969 3.082 699,572 +0.06(+2.13%)
Aug 13, 2002 3.079 3.079 3.012 3.017 342,665 -0.07(-2.20%)
Aug 12, 2002 3.035 3.111 3.012 3.085 412,147 +0.15(+4.97%)
Aug 07, 2002 2.941 2.954 2.815 2.939 466,957 +0.01(+0.18%)
Aug 06, 2002 2.917 3.012 2.894 2.934 703,024 +0.09(+3.05%)
Aug 05, 2002 2.940 2.954 2.826 2.847 605,058 -0.12(-4.10%)
Aug 02, 2002 3.128 3.128 2.931 2.969 549,818 -0.16(-5.09%)
Aug 01, 2002 3.085 3.137 3.030 3.128 498,029 +0.03(+0.93%)
Jul 31, 2002 3.187 3.187 3.099 3.099 795,812 -0.09(-2.73%)
Jul 30, 2002 3.137 3.208 3.082 3.186 862,273 +0.05(+1.57%)
Jul 29, 2002 3.076 3.186 3.071 3.137 1,125,962 +0.10(+3.46%)
Jul 26, 2002 2.954 3.157 2.940 3.032 1,235,580 +0.08(+2.63%)
Jul 25, 2002 2.885 3.056 2.847 2.954 1,638,233 +0.14(+4.90%)
Jul 24, 2002 2.659 2.820 2.630 2.816 409,126 +0.16(+5.93%)
Jul 23, 2002 2.691 2.723 2.618 2.659 569,238 -0.03(-1.14%)
Jul 22, 2002 2.827 2.882 2.682 2.690 797,970 -0.15(-5.24%)
Jul 19, 2002 2.849 2.891 2.792 2.838 633,110 +0.06(+2.08%)
Jul 17, 2002 2.810 2.877 2.677 2.781 1,177,750 -0.23(-7.69%)
Jul 12, 2002 3.006 3.027 2.955 3.012 460,483 -0.01(-0.38%)
Jul 11, 2002 3.205 3.205 2.990 3.024 713,814 -0.18(-5.71%)
Jul 10, 2002 3.307 3.307 3.206 3.207 368,991 -0.09(-2.86%)
Jul 09, 2002 3.322 3.322 3.301 3.301 335,760 -0.03(-1.04%)
Jul 08, 2002 3.325 3.336 3.325 3.336 460,483 -0.00(-0.02%)
Jul 05, 2002 3.229 3.360 3.229 3.337 293,034 +0.10(+3.23%)
Jul 04, 2002 3.261 3.308 3.093 3.232 1,091,436 +0.00(+0.00%)
Jul 03, 2002 3.261 3.308 3.093 3.232 1,091,436 -0.04(-1.33%)
Jul 02, 2002 3.418 3.418 3.267 3.276 587,796 -0.15(-4.49%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.