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 )

383.40 +1.12 (+0.29%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Jul 31, 2023 212.19 215.41 212.08 214.53 551,667 +3.21(+1.52%)
Jul 28, 2023 201.73 212.20 201.37 211.31 859,271 +11.23(+5.61%)
Jul 27, 2023 194.53 200.12 192.58 200.08 798,735 +11.33(+6.00%)
Jul 26, 2023 188.62 190.34 187.08 188.75 451,422 -0.61(-0.32%)
Jul 25, 2023 189.68 191.00 189.10 189.36 303,292 -0.66(-0.35%)
Jul 24, 2023 190.85 191.67 188.65 190.01 297,114 +0.12(+0.06%)
Jul 21, 2023 191.42 191.44 189.56 189.89 300,791 -0.33(-0.17%)
Jul 20, 2023 191.32 191.32 188.59 190.22 250,807 -0.55(-0.29%)
Jul 19, 2023 191.85 191.92 187.35 190.77 276,528 +0.46(+0.24%)
Jul 18, 2023 188.45 191.98 188.45 190.31 231,929 +1.86(+0.99%)
Jul 17, 2023 187.36 189.04 186.43 188.45 214,474 +1.40(+0.75%)
Jul 14, 2023 187.29 187.37 185.38 187.05 253,149 +0.04(+0.02%)
Jul 13, 2023 187.18 187.78 186.10 187.01 192,839 +0.08(+0.04%)
Jul 12, 2023 187.13 187.83 185.87 186.94 219,007 +1.30(+0.70%)
Jul 11, 2023 185.58 187.03 184.17 185.64 275,453 +0.08(+0.04%)
Jul 10, 2023 183.72 186.87 183.72 185.56 292,756 +1.82(+0.99%)
Jul 07, 2023 181.95 184.48 181.95 183.74 585,537 +1.23(+0.67%)
Jul 06, 2023 181.07 182.80 180.03 182.51 430,931 +0.47(+0.26%)
Jul 05, 2023 182.34 183.50 181.04 182.04 239,548 -1.62(-0.88%)
Jul 03, 2023 183.74 184.14 182.33 183.66 114,825 -0.51(-0.28%)
Jun 30, 2023 183.58 185.04 181.73 184.16 384,531 +1.34(+0.73%)
Jun 29, 2023 178.65 183.33 177.93 182.83 370,161 +4.07(+2.27%)
Jun 28, 2023 179.81 180.25 178.24 178.76 569,155 -0.52(-0.29%)
Jun 27, 2023 177.41 179.63 177.37 179.28 315,890 +2.31(+1.31%)
Jun 26, 2023 176.21 178.39 175.67 176.97 451,889 +2.00(+1.14%)
Jun 23, 2023 175.43 177.34 173.43 174.97 5,951,375 -1.80(-1.02%)
Jun 22, 2023 177.25 178.66 175.82 176.77 579,415 -0.56(-0.31%)
Jun 21, 2023 173.90 177.43 173.53 177.33 449,992 +3.17(+1.82%)
Jun 20, 2023 174.42 174.43 172.66 174.16 342,538 -0.99(-0.56%)
Jun 16, 2023 178.01 178.31 174.52 175.14 531,902 -1.10(-0.62%)
Jun 15, 2023 174.78 176.39 172.62 176.24 368,136 +10.33(+6.22%)
May 08, 2023 167.79 168.20 165.19 165.91 238,544 -1.41(-0.84%)
May 05, 2023 166.47 168.21 166.13 167.32 232,963 +2.60(+1.58%)
May 04, 2023 164.47 165.96 163.75 164.72 272,487 -0.69(-0.42%)
May 03, 2023 167.09 168.30 165.02 165.41 319,661 -0.78(-0.47%)
May 02, 2023 166.78 166.78 164.28 166.18 336,510 -0.88(-0.52%)
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.