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 )

357.17 -6.48 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2003 2.781 2.830 2.775 2.796 819,267 +0.01(+0.31%)
Feb 27, 2003 2.773 2.790 2.765 2.787 879,729 +0.01(+0.23%)
Feb 26, 2003 2.735 2.813 2.706 2.781 1,460,170 +0.12(+4.39%)
Feb 25, 2003 2.666 2.671 2.634 2.664 617,149 -0.00(-0.07%)
Feb 24, 2003 2.708 2.708 2.657 2.666 345,500 -0.04(-1.60%)
Feb 21, 2003 2.660 2.709 2.628 2.709 1,004,973 +0.04(+1.52%)
Feb 20, 2003 2.722 2.729 2.639 2.669 810,198 -0.06(-2.16%)
Feb 19, 2003 2.765 2.765 2.724 2.728 526,887 -0.05(-1.75%)
Feb 18, 2003 2.662 2.776 2.651 2.776 419,350 +0.12(+4.49%)
Feb 14, 2003 2.645 2.678 2.645 2.657 348,955 +0.01(+0.44%)
Feb 13, 2003 2.651 2.653 2.609 2.645 507,021 -0.01(-0.22%)
Feb 12, 2003 2.697 2.703 2.651 2.651 383,937 -0.05(-1.70%)
Feb 11, 2003 2.706 2.718 2.674 2.697 467,720 -0.00(-0.13%)
Feb 10, 2003 2.677 2.714 2.667 2.700 407,258 +0.02(+0.86%)
Feb 07, 2003 2.712 2.717 2.677 2.677 267,762 -0.03(-1.28%)
Feb 06, 2003 2.744 2.746 2.701 2.712 625,787 -0.03(-1.16%)
Feb 05, 2003 2.743 2.756 2.735 2.744 424,965 +0.00(+0.02%)
Feb 04, 2003 2.738 2.768 2.733 2.743 752,326 -0.00(-0.13%)
Feb 03, 2003 2.748 2.776 2.735 2.747 453,469 -0.00(-0.08%)
Jan 31, 2003 2.720 2.761 2.714 2.749 813,221 +0.03(+1.09%)
Jan 30, 2003 2.741 2.755 2.718 2.720 735,483 -0.02(-0.57%)
Jan 29, 2003 2.755 2.757 2.714 2.735 500,975 -0.03(-1.01%)
Jan 28, 2003 2.781 2.802 2.751 2.763 658,609 -0.02(-0.56%)
Jan 27, 2003 2.750 2.799 2.721 2.779 1,181,178 -0.04(-1.34%)
Jan 24, 2003 2.865 2.865 2.797 2.816 321,747 -0.04(-1.34%)
Jan 23, 2003 2.829 2.868 2.816 2.854 689,272 +0.03(+1.11%)
Jan 22, 2003 2.860 2.894 2.822 2.823 675,884 -0.04(-1.28%)
Jan 21, 2003 2.949 2.958 2.857 2.860 934,146 -0.09(-3.02%)
Jan 17, 2003 2.970 2.980 2.943 2.949 631,401 -0.03(-1.09%)
Jan 16, 2003 2.940 2.987 2.923 2.981 332,543 +0.04(+1.40%)
Jan 15, 2003 2.929 2.944 2.909 2.940 380,913 +0.01(+0.38%)
Jan 14, 2003 2.944 2.952 2.883 2.929 1,726,205 -0.03(-1.00%)
Jan 13, 2003 3.058 3.080 2.944 2.959 991,153 -0.09(-3.02%)
Jan 10, 2003 3.051 3.062 3.010 3.051 833,519 -0.02(-0.57%)
Jan 09, 2003 3.088 3.114 3.047 3.068 384,369 -0.01(-0.19%)
Jan 08, 2003 3.080 3.109 3.056 3.074 240,554 -0.01(-0.21%)
Jan 07, 2003 3.105 3.126 3.068 3.080 328,657 -0.03(-0.99%)
Jan 06, 2003 3.117 3.136 3.091 3.111 640,039 -0.01(-0.30%)
Jan 03, 2003 3.168 3.184 3.114 3.120 289,788 -0.05(-1.52%)
Jan 02, 2003 3.069 3.195 3.039 3.168 685,386 +0.10(+3.24%)
Dec 31, 2002 3.080 3.149 3.062 3.069 991,585 +0.03(+1.14%)
Dec 30, 2002 3.010 3.046 2.970 3.034 578,712 +0.06(+1.89%)
Dec 27, 2002 3.033 3.056 2.958 2.978 397,325 -0.06(-1.83%)
Dec 26, 2002 3.042 3.043 3.025 3.033 470,744 -0.00(-0.10%)
Dec 24, 2002 3.004 3.051 3.004 3.036 340,749 +0.04(+1.45%)
Dec 23, 2002 3.036 3.051 2.968 2.993 800,264 -0.04(-1.39%)
Dec 20, 2002 3.259 3.259 3.022 3.035 5,605,309 -0.29(-8.63%)
Dec 19, 2002 3.279 3.366 3.279 3.322 1,091,348 +0.03(+0.99%)
Dec 18, 2002 3.294 3.304 3.271 3.289 677,180 -0.00(-0.14%)
Dec 17, 2002 3.208 3.294 3.207 3.294 1,399,275 +0.09(+2.69%)
Dec 16, 2002 3.144 3.208 3.137 3.208 757,077 +0.06(+2.03%)
Dec 13, 2002 3.137 3.146 3.111 3.144 732,892 -0.01(-0.26%)
Dec 12, 2002 3.157 3.166 3.103 3.152 676,748 -0.01(-0.17%)
Dec 11, 2002 3.068 3.157 3.042 3.157 419,350 +0.07(+2.13%)
Dec 10, 2002 3.054 3.092 3.013 3.091 454,764 +0.04(+1.27%)
Dec 09, 2002 3.056 3.074 3.034 3.052 258,261 -0.02(-0.53%)
Dec 06, 2002 3.045 3.082 3.033 3.069 263,012 +0.01(+0.47%)
Dec 05, 2002 3.126 3.143 3.051 3.054 780,398 -0.07(-2.30%)
Dec 04, 2002 3.071 3.143 3.051 3.126 365,798 +0.05(+1.50%)
Dec 03, 2002 3.068 3.110 3.030 3.080 576,985 +0.01(+0.34%)
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.