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 )

378.37 +2.78 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2005 2.751 2.758 2.703 2.710 414,600 -0.04(-1.51%)
Mar 30, 2005 2.695 2.758 2.695 2.752 256,965 +0.07(+2.43%)
Mar 29, 2005 2.772 2.777 2.674 2.687 628,810 -0.08(-2.89%)
Mar 28, 2005 2.773 2.790 2.762 2.766 497,088 -0.00(-0.04%)
Mar 24, 2005 2.796 2.818 2.759 2.768 211,618 -0.02(-0.89%)
Mar 23, 2005 2.836 2.836 2.780 2.792 430,579 -0.05(-1.65%)
Mar 22, 2005 2.758 2.889 2.758 2.839 734,619 +0.08(+2.94%)
Mar 21, 2005 2.764 2.764 2.721 2.758 331,248 -0.01(-0.21%)
Mar 18, 2005 2.721 2.764 2.721 2.764 751,462 +0.03(+1.21%)
Mar 17, 2005 2.724 2.748 2.701 2.731 373,140 +0.01(+0.49%)
Mar 16, 2005 2.714 2.729 2.704 2.718 640,902 -0.01(-0.40%)
Mar 15, 2005 2.744 2.761 2.721 2.729 418,919 -0.01(-0.46%)
Mar 14, 2005 2.732 2.751 2.721 2.742 436,194 +0.01(+0.34%)
Mar 11, 2005 2.731 2.746 2.717 2.732 427,988 +0.00(+0.08%)
Mar 10, 2005 2.742 2.757 2.729 2.730 445,263 -0.01(-0.40%)
Mar 09, 2005 2.765 2.765 2.706 2.741 629,674 -0.03(-0.92%)
Mar 08, 2005 2.810 2.810 2.766 2.766 383,505 -0.04(-1.44%)
Mar 07, 2005 2.822 2.824 2.798 2.807 450,877 -0.01(-0.51%)
Mar 04, 2005 2.790 2.831 2.790 2.821 626,219 +0.03(+1.12%)
Mar 03, 2005 2.803 2.819 2.752 2.790 425,829 -0.01(-0.47%)
Mar 02, 2005 2.767 2.808 2.759 2.803 869,364 +0.01(+0.39%)
Mar 01, 2005 2.789 2.816 2.784 2.792 899,164 +0.00(+0.02%)
Feb 28, 2005 2.706 2.818 2.671 2.792 1,093,508 +0.11(+4.19%)
Feb 25, 2005 2.671 2.685 2.648 2.680 462,106 +0.01(+0.43%)
Feb 24, 2005 2.663 2.670 2.629 2.668 621,036 -0.00(-0.02%)
Feb 23, 2005 2.611 2.669 2.607 2.669 418,055 +0.06(+2.42%)
Feb 22, 2005 2.612 2.619 2.593 2.606 355,865 -0.01(-0.42%)
Feb 18, 2005 2.616 2.625 2.590 2.616 286,765 +0.00(+0.09%)
Feb 17, 2005 2.632 2.637 2.614 2.614 265,603 -0.01(-0.40%)
Feb 16, 2005 2.616 2.633 2.611 2.625 239,690 -0.00(-0.02%)
Feb 15, 2005 2.621 2.640 2.608 2.625 365,366 -0.00(-0.07%)
Feb 14, 2005 2.634 2.636 2.607 2.627 168,431 -0.02(-0.57%)
Feb 11, 2005 2.564 2.656 2.560 2.642 556,687 +0.06(+2.33%)
Feb 10, 2005 2.596 2.596 2.582 2.582 190,456 -0.01(-0.45%)
Feb 09, 2005 2.624 2.632 2.590 2.593 399,484 -0.02(-0.95%)
Feb 08, 2005 2.607 2.637 2.607 2.618 327,793 +0.01(+0.42%)
Feb 07, 2005 2.607 2.629 2.585 2.607 434,466 -0.00(-0.04%)
Feb 04, 2005 2.511 2.633 2.511 2.608 607,648 +0.09(+3.78%)
Feb 03, 2005 2.526 2.533 2.505 2.513 381,777 -0.01(-0.44%)
Feb 02, 2005 2.479 2.527 2.478 2.524 449,150 +0.04(+1.58%)
Feb 01, 2005 2.493 2.500 2.482 2.485 399,052 -0.00(-0.07%)
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%)
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.