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 )

361.46 +4.29 (+1.20%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 1, 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 29, 2005 3.026 3.027 2.977 2.981 585,622 -0.05(-1.68%)
Jul 28, 2005 3.004 3.047 2.987 3.032 797,673 +0.09(+2.91%)
Jul 27, 2005 2.904 2.952 2.874 2.946 258,693 +0.05(+1.56%)
Jul 26, 2005 2.900 2.925 2.882 2.901 251,783 +0.01(+0.24%)
Jul 25, 2005 2.915 2.923 2.880 2.894 351,114 -0.01(-0.50%)
Jul 22, 2005 2.866 2.909 2.857 2.909 236,235 +0.05(+1.91%)
Jul 21, 2005 2.921 2.926 2.849 2.854 229,325 -0.06(-2.18%)
Jul 20, 2005 2.888 2.944 2.888 2.918 352,842 +0.03(+1.04%)
Jul 19, 2005 2.889 2.896 2.846 2.888 247,896 +0.01(+0.36%)
Jul 18, 2005 2.899 2.899 2.867 2.878 187,001 -0.02(-0.74%)
Jul 15, 2005 2.912 2.915 2.881 2.899 302,312 -0.02(-0.63%)
Jul 14, 2005 2.926 2.946 2.914 2.918 443,104 +0.00(+0.10%)
Jul 13, 2005 2.924 2.935 2.875 2.915 273,377 -0.01(-0.28%)
Jul 12, 2005 2.969 2.970 2.916 2.923 307,495 -0.05(-1.58%)
Jul 11, 2005 2.880 2.977 2.880 2.970 297,130 +0.09(+3.09%)
Jul 08, 2005 2.832 2.882 2.808 2.880 259,988 +0.05(+1.59%)
Jul 07, 2005 2.829 2.845 2.796 2.835 182,683 -0.00(-0.04%)
Jul 06, 2005 2.871 2.871 2.829 2.836 263,012 -0.04(-1.31%)
Jul 05, 2005 2.819 2.874 2.810 2.874 321,747 +0.05(+1.95%)
Jul 01, 2005 2.816 2.836 2.802 2.819 298,425 -0.01(-0.41%)
Jun 30, 2005 2.851 2.865 2.828 2.831 333,407 -0.02(-0.61%)
Jun 29, 2005 2.846 2.860 2.832 2.848 276,400 +0.01(+0.22%)
Jun 28, 2005 2.784 2.843 2.784 2.842 252,647 +0.08(+2.91%)
Jun 27, 2005 2.772 2.772 2.747 2.761 211,618 -0.01(-0.42%)
Jun 24, 2005 2.813 2.814 2.750 2.773 392,574 -0.04(-1.46%)
Jun 23, 2005 2.878 2.878 2.810 2.814 190,888 -0.06(-2.19%)
Jun 22, 2005 2.882 2.886 2.858 2.877 282,446 -0.00(-0.12%)
Jun 21, 2005 2.854 2.883 2.854 2.880 219,392 +0.03(+0.93%)
Jun 20, 2005 2.930 2.930 2.840 2.854 502,702 -0.08(-2.70%)
Jun 17, 2005 2.906 2.952 2.906 2.933 575,689 +0.04(+1.22%)
Jun 16, 2005 2.896 2.905 2.878 2.898 393,438 +0.00(+0.08%)
Jun 15, 2005 2.883 2.900 2.870 2.896 599,442 +0.02(+0.64%)
Jun 14, 2005 2.799 2.877 2.796 2.877 477,222 +0.08(+2.86%)
Jun 13, 2005 2.763 2.798 2.744 2.797 611,967 +0.04(+1.30%)
Jun 10, 2005 2.767 2.776 2.753 2.761 420,646 -0.01(-0.33%)
Jun 09, 2005 2.794 2.794 2.750 2.770 625,787 -0.02(-0.85%)
Jun 08, 2005 2.825 2.843 2.780 2.794 254,374 -0.03(-1.17%)
Jun 07, 2005 2.820 2.848 2.817 2.827 353,705 +0.01(+0.27%)
Jun 06, 2005 2.839 2.842 2.809 2.820 886,208 -0.02(-0.69%)
Jun 03, 2005 2.834 2.857 2.819 2.839 722,959 +0.00(+0.16%)
Jun 02, 2005 2.781 2.836 2.769 2.835 722,959 +0.05(+1.91%)
Jun 01, 2005 2.750 2.786 2.750 2.781 384,369 +0.03(+1.16%)
May 31, 2005 2.746 2.760 2.732 2.750 228,893 +0.00(+0.04%)
May 27, 2005 2.724 2.750 2.713 2.748 226,302 +0.03(+1.06%)
May 26, 2005 2.693 2.742 2.693 2.720 433,602 +0.03(+1.01%)
May 25, 2005 2.758 2.758 2.669 2.692 566,620 -0.07(-2.66%)
May 24, 2005 2.776 2.779 2.758 2.766 400,348 -0.01(-0.46%)
May 23, 2005 2.767 2.790 2.755 2.779 282,878 +0.01(+0.38%)
May 20, 2005 2.757 2.779 2.731 2.768 204,277 +0.02(+0.63%)
May 19, 2005 2.758 2.758 2.730 2.751 447,854 -0.00(-0.17%)
May 18, 2005 2.702 2.797 2.702 2.755 497,088 +0.05(+1.88%)
May 17, 2005 2.648 2.718 2.618 2.704 353,705 +0.06(+2.14%)
May 16, 2005 2.582 2.648 2.582 2.648 363,638 +0.06(+2.37%)
May 13, 2005 2.603 2.628 2.553 2.586 412,872 -0.02(-0.62%)
May 12, 2005 2.681 2.685 2.591 2.603 319,587 -0.08(-2.94%)
May 11, 2005 2.712 2.712 2.671 2.681 400,780 -0.03(-1.24%)
May 10, 2005 2.721 2.736 2.706 2.715 558,414 -0.01(-0.38%)
May 09, 2005 2.686 2.735 2.669 2.725 256,965 +0.03(+1.25%)
May 06, 2005 2.671 2.708 2.655 2.692 306,199 +0.02(+0.87%)
May 05, 2005 2.622 2.677 2.618 2.669 441,808 +0.05(+1.79%)
May 04, 2005 2.599 2.622 2.590 2.622 310,086 +0.02(+0.67%)
May 03, 2005 2.602 2.648 2.596 2.604 519,114 +0.00(+0.11%)
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.