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 )

382.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2002 3.184 3.184 3.097 3.097 796,378 -0.09(-2.73%)
Jul 30, 2002 3.135 3.206 3.080 3.184 862,886 +0.05(+1.57%)
Jul 29, 2002 3.074 3.184 3.069 3.135 1,126,762 +0.10(+3.46%)
Jul 26, 2002 2.952 3.155 2.938 3.030 1,236,458 +0.08(+2.63%)
Jul 25, 2002 2.883 3.054 2.845 2.952 1,639,398 +0.14(+4.90%)
Jul 24, 2002 2.657 2.818 2.628 2.814 409,417 +0.16(+5.93%)
Jul 23, 2002 2.689 2.721 2.616 2.657 569,643 -0.03(-1.14%)
Jul 22, 2002 2.825 2.880 2.680 2.688 798,537 -0.15(-5.24%)
Jul 19, 2002 2.847 2.889 2.790 2.836 633,561 +0.06(+2.08%)
Jul 17, 2002 2.808 2.875 2.676 2.779 1,178,587 -0.23(-7.69%)
Jul 12, 2002 3.004 3.025 2.953 3.010 460,810 -0.01(-0.38%)
Jul 11, 2002 3.203 3.203 2.988 3.022 714,321 -0.18(-5.71%)
Jul 10, 2002 3.305 3.305 3.204 3.205 369,253 -0.09(-2.86%)
Jul 09, 2002 3.319 3.319 3.299 3.299 335,998 -0.03(-1.04%)
Jul 08, 2002 3.323 3.334 3.323 3.334 460,810 -0.00(-0.02%)
Jul 05, 2002 3.227 3.357 3.227 3.334 293,243 +0.10(+3.23%)
Jul 04, 2002 3.259 3.305 3.091 3.230 1,092,212 +0.00(+0.00%)
Jul 03, 2002 3.259 3.305 3.091 3.230 1,092,212 -0.04(-1.33%)
Jul 02, 2002 3.415 3.415 3.265 3.274 588,214 -0.15(-4.49%)
Jul 01, 2002 3.386 3.520 3.386 3.427 541,571 +0.03(+0.87%)
Jun 28, 2002 3.271 3.398 3.271 3.398 957,899 +0.13(+4.08%)
Jun 27, 2002 3.268 3.293 3.254 3.265 336,430 +0.00(+0.00%)
Jun 26, 2002 3.256 3.283 3.236 3.265 355,433 -0.01(-0.18%)
Jun 25, 2002 3.290 3.317 3.271 3.271 387,392 -0.02(-0.70%)
Jun 21, 2002 3.290 3.336 3.242 3.294 434,466 +0.02(+0.55%)
Jun 20, 2002 3.215 3.317 3.215 3.276 482,404 +0.06(+1.98%)
Jun 19, 2002 3.178 3.245 3.178 3.212 469,448 -0.01(-0.18%)
Jun 18, 2002 3.251 3.323 3.210 3.218 253,510 -0.03(-1.02%)
Jun 17, 2002 3.100 3.271 3.100 3.251 373,140 +0.16(+5.27%)
Jun 14, 2002 3.050 3.088 3.005 3.088 599,874 -0.05(-1.48%)
Jun 12, 2002 3.126 3.155 3.062 3.135 518,250 +0.01(+0.37%)
Jun 11, 2002 3.103 3.155 3.103 3.123 405,530 +0.03(+0.84%)
Jun 10, 2002 3.118 3.186 3.097 3.097 183,115 -0.03(-0.83%)
Jun 07, 2002 3.062 3.123 3.062 3.123 253,942 +0.04(+1.22%)
Jun 06, 2002 3.109 3.140 3.085 3.085 370,117 -0.03(-0.84%)
Jun 05, 2002 3.117 3.143 3.106 3.111 272,081 -0.16(-4.82%)
May 31, 2002 3.137 3.290 3.134 3.269 807,606 -0.12(-3.50%)
May 28, 2002 3.422 3.422 3.329 3.388 206,868 -0.05(-1.42%)
May 27, 2002 3.404 3.473 3.404 3.436 302,312 +0.00(+0.00%)
May 24, 2002 3.404 3.473 3.404 3.436 299,289 +0.01(+0.34%)
May 23, 2002 3.427 3.427 3.375 3.425 290,220 +0.02(+0.53%)
May 22, 2002 3.343 3.447 3.343 3.407 3,930,065 +0.05(+1.55%)
May 21, 2002 3.496 3.496 3.323 3.355 554,095 -0.16(-4.66%)
May 20, 2002 3.566 3.566 3.502 3.518 225,007 -0.07(-1.92%)
May 17, 2002 3.543 3.589 3.485 3.587 234,076 +0.06(+1.66%)
May 16, 2002 3.546 3.606 3.516 3.529 472,903 -0.02(-0.42%)
May 15, 2002 3.569 3.612 3.531 3.544 500,975 -0.01(-0.29%)
May 14, 2002 3.467 3.565 3.456 3.554 308,358 +0.09(+2.57%)
May 13, 2002 3.482 3.509 3.386 3.465 406,826 -0.03(-0.76%)
May 10, 2002 3.580 3.580 3.485 3.492 180,091 -0.07(-2.06%)
May 09, 2002 3.569 3.569 3.520 3.565 289,356 -0.02(-0.50%)
May 08, 2002 3.548 3.612 3.548 3.583 260,420 +0.05(+1.38%)
May 07, 2002 3.613 3.618 3.535 3.535 423,237 -0.06(-1.79%)
May 06, 2002 3.664 3.725 3.572 3.599 606,784 -0.06(-1.75%)
May 03, 2002 3.699 3.705 3.635 3.663 370,548 -0.02(-0.50%)
May 02, 2002 3.609 3.716 3.609 3.682 308,790 +0.09(+2.51%)
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.