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 (%)
Oct 31, 2002 2.812 2.814 2.726 2.814 980,356 +0.00(+0.06%)
Oct 30, 2002 2.850 2.918 2.755 2.812 1,119,420 -0.02(-0.82%)
Oct 29, 2002 3.051 3.051 2.795 2.835 1,396,684 -0.22(-7.15%)
Oct 28, 2002 3.016 3.067 2.993 3.054 752,758 +0.06(+1.93%)
Oct 25, 2002 2.883 2.998 2.835 2.996 323,906 +0.11(+3.92%)
Oct 24, 2002 2.970 2.970 2.877 2.883 361,047 -0.06(-2.01%)
Oct 23, 2002 2.796 2.944 2.796 2.942 1,150,947 +0.05(+1.74%)
Oct 22, 2002 2.952 2.952 2.877 2.891 635,288 -0.06(-2.06%)
Oct 21, 2002 2.910 3.007 2.889 2.952 498,384 +0.04(+1.39%)
Oct 18, 2002 2.993 2.993 2.894 2.912 364,070 -0.08(-2.71%)
Oct 17, 2002 2.918 2.999 2.918 2.993 304,040 +0.13(+4.42%)
Oct 16, 2002 2.909 2.918 2.854 2.866 292,811 -0.04(-1.47%)
Oct 15, 2002 2.831 2.932 2.827 2.909 659,905 +0.14(+5.21%)
Oct 14, 2002 2.773 2.792 2.750 2.765 1,468,375 -0.05(-1.67%)
Oct 11, 2002 2.738 2.834 2.732 2.812 1,816,899 +0.13(+4.95%)
Oct 10, 2002 2.706 2.706 2.588 2.679 2,156,353 -0.04(-1.53%)
Oct 09, 2002 2.794 2.805 2.693 2.721 827,041 -0.08(-2.69%)
Oct 08, 2002 2.825 2.836 2.738 2.796 833,519 -0.01(-0.41%)
Oct 07, 2002 2.825 2.877 2.788 2.808 807,174 -0.07(-2.30%)
Oct 04, 2002 2.967 2.967 2.848 2.874 592,101 -0.08(-2.84%)
Oct 03, 2002 3.022 3.048 2.935 2.957 716,049 -0.05(-1.71%)
Oct 02, 2002 3.022 3.111 2.999 3.009 979,493 -0.04(-1.18%)
Oct 01, 2002 2.894 3.045 2.869 3.045 1,203,636 +0.17(+5.83%)
Sep 30, 2002 2.794 2.883 2.770 2.877 476,358 +0.07(+2.43%)
Sep 27, 2002 2.909 2.918 2.798 2.809 553,664 -0.11(-3.84%)
Sep 26, 2002 2.813 2.925 2.813 2.921 633,992 +0.13(+4.71%)
Sep 25, 2002 2.677 2.808 2.663 2.790 1,319,378 +0.13(+4.99%)
Sep 24, 2002 2.663 2.692 2.640 2.657 1,312,037 -0.07(-2.73%)
Sep 23, 2002 2.880 2.880 2.715 2.732 860,295 -0.16(-5.64%)
Sep 20, 2002 2.952 2.952 2.871 2.895 493,201 -0.04(-1.46%)
Sep 19, 2002 3.010 3.025 2.938 2.938 571,802 -0.08(-2.50%)
Sep 18, 2002 3.010 3.046 2.996 3.013 480,245 -0.01(-0.19%)
Sep 17, 2002 3.039 3.068 3.010 3.019 252,215 +0.01(+0.23%)
Sep 16, 2002 3.010 3.043 3.010 3.012 233,644 +0.00(+0.08%)
Sep 13, 2002 2.961 3.010 2.951 3.010 415,464 +0.03(+0.97%)
Sep 12, 2002 2.981 2.996 2.959 2.981 443,535 -0.03(-1.08%)
Sep 11, 2002 3.060 3.062 3.010 3.013 271,649 -0.04(-1.36%)
Sep 10, 2002 3.065 3.065 2.959 3.055 414,600 -0.00(-0.02%)
Sep 09, 2002 3.126 3.126 3.048 3.055 460,379 -0.00(-0.13%)
Sep 06, 2002 3.103 3.103 3.045 3.059 190,025 +0.01(+0.28%)
Sep 05, 2002 3.027 3.103 3.010 3.051 206,004 -0.03(-0.87%)
Sep 04, 2002 2.973 3.111 2.964 3.077 389,119 +0.10(+3.52%)
Sep 03, 2002 3.155 3.155 2.938 2.973 502,270 -0.18(-5.80%)
Aug 30, 2002 3.141 3.189 3.136 3.155 217,233 +0.02(+0.48%)
Aug 29, 2002 3.130 3.184 3.088 3.140 201,685 +0.01(+0.33%)
Aug 28, 2002 3.149 3.178 3.128 3.130 237,099 -0.02(-0.61%)
Aug 27, 2002 3.249 3.265 3.145 3.149 444,399 -0.09(-2.74%)
Aug 26, 2002 3.158 3.242 3.146 3.238 351,978 +0.09(+2.91%)
Aug 23, 2002 3.140 3.184 3.140 3.146 161,089 +0.01(+0.39%)
Aug 22, 2002 3.155 3.184 3.127 3.134 412,009 -0.01(-0.39%)
Aug 21, 2002 3.139 3.161 3.082 3.146 513,067 +0.01(+0.30%)
Aug 20, 2002 3.171 3.190 3.126 3.137 297,130 +0.01(+0.20%)
Aug 16, 2002 3.111 3.172 3.097 3.131 355,865 +0.02(+0.52%)
Aug 15, 2002 3.091 3.154 3.076 3.114 520,409 +0.03(+1.13%)
Aug 14, 2002 3.025 3.080 2.967 3.080 700,069 +0.06(+2.13%)
Aug 13, 2002 3.077 3.077 3.010 3.015 342,908 -0.07(-2.20%)
Aug 12, 2002 3.033 3.109 3.010 3.083 412,440 +0.15(+4.97%)
Aug 07, 2002 2.939 2.952 2.813 2.937 467,289 +0.01(+0.18%)
Aug 06, 2002 2.915 3.010 2.891 2.932 703,524 +0.09(+3.05%)
Aug 05, 2002 2.938 2.952 2.824 2.845 605,489 -0.12(-4.10%)
Aug 02, 2002 3.126 3.126 2.929 2.967 550,209 -0.16(-5.09%)
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.