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 )

379.43 +4.04 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 29, 2023 213.91 214.56 208.94 209.89 207,427 -2.31(-1.09%)
Sep 28, 2023 211.72 214.54 211.57 212.20 179,837 +0.44(+0.21%)
Sep 27, 2023 209.29 211.95 208.73 211.76 143,983 +4.04(+1.94%)
Sep 26, 2023 210.02 211.23 207.13 207.72 173,152 -2.88(-1.37%)
Sep 25, 2023 209.41 211.31 209.86 210.60 130,946 +1.08(+0.51%)
Sep 22, 2023 208.40 210.91 208.02 209.53 214,760 +1.12(+0.54%)
Sep 21, 2023 212.97 212.97 208.22 208.41 259,975 -6.04(-2.81%)
Sep 20, 2023 216.85 218.47 214.37 214.45 158,562 -1.49(-0.69%)
Sep 19, 2023 214.99 216.26 213.86 215.93 186,845 +0.74(+0.34%)
Sep 18, 2023 212.72 216.19 211.71 215.19 225,517 +2.84(+1.34%)
Sep 15, 2023 216.49 216.49 210.29 212.35 1,008,511 -5.34(-2.45%)
Sep 14, 2023 216.54 217.75 215.56 217.69 333,874 +2.27(+1.06%)
Sep 13, 2023 218.91 219.56 214.71 215.41 359,918 -4.00(-1.82%)
Sep 12, 2023 221.75 223.30 218.96 219.41 216,129 -2.50(-1.13%)
Sep 11, 2023 222.70 225.63 221.24 221.92 241,439 -0.31(-0.14%)
Sep 08, 2023 222.53 224.05 221.37 222.23 285,107 +0.17(+0.08%)
Sep 07, 2023 221.53 222.99 219.53 222.06 258,321 -0.39(-0.17%)
Sep 06, 2023 220.37 222.57 219.98 222.45 228,266 +2.39(+1.09%)
Sep 05, 2023 224.34 224.34 214.76 220.05 428,961 -5.41(-2.40%)
Sep 01, 2023 224.58 226.95 224.25 225.46 251,975 +1.75(+0.78%)
Aug 31, 2023 224.37 225.82 222.97 223.71 350,989 -0.14(-0.06%)
Aug 30, 2023 224.78 225.98 223.59 223.85 181,269 -0.33(-0.15%)
Aug 29, 2023 220.71 224.29 219.78 224.18 157,635 +2.19(+0.99%)
Aug 28, 2023 220.71 224.11 220.71 221.99 314,745 +2.38(+1.09%)
Aug 25, 2023 218.36 219.74 214.71 219.60 341,280 +2.19(+1.00%)
Aug 24, 2023 218.97 220.21 216.89 217.42 158,522 -1.18(-0.54%)
Aug 23, 2023 217.39 219.71 215.92 218.60 178,524 +2.01(+0.93%)
Aug 22, 2023 214.47 216.74 213.49 216.59 198,415 +1.93(+0.90%)
Aug 21, 2023 214.31 215.70 210.71 214.66 368,490 +0.99(+0.46%)
Aug 18, 2023 210.47 214.62 209.22 213.68 404,825 +2.21(+1.05%)
Aug 17, 2023 216.24 216.98 210.21 211.46 432,229 -4.95(-2.29%)
Aug 16, 2023 220.62 221.78 215.82 216.41 303,564 -3.89(-1.77%)
Aug 15, 2023 222.28 222.28 218.96 220.30 226,324 -2.57(-1.15%)
Aug 14, 2023 220.44 222.96 219.71 222.88 264,106 +2.43(+1.10%)
Aug 11, 2023 219.17 222.28 218.53 220.44 276,718 +1.08(+0.49%)
Aug 10, 2023 217.58 219.82 216.35 219.36 300,463 +2.88(+1.33%)
Aug 09, 2023 219.88 220.01 215.92 216.48 386,339 -4.17(-1.89%)
Aug 08, 2023 219.31 221.74 217.19 220.65 315,202 +0.40(+0.18%)
Aug 07, 2023 216.84 221.20 216.69 220.25 361,189 +3.89(+1.80%)
Aug 04, 2023 215.89 217.15 212.38 216.36 382,710 +1.64(+0.76%)
Aug 03, 2023 215.06 216.95 213.21 214.72 437,188 -0.94(-0.43%)
Aug 02, 2023 213.09 216.14 212.79 215.66 368,851 +1.80(+0.84%)
Aug 01, 2023 214.06 217.51 213.30 213.87 546,727 -0.66(-0.31%)
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%)
May 01, 2023 170.28 171.42 166.48 167.06 416,146 -3.37(-1.98%)
Apr 28, 2023 170.65 173.47 168.94 170.43 625,604 -0.44(-0.26%)
Apr 27, 2023 161.55 171.01 161.26 170.87 632,995 +13.53(+8.60%)
Apr 26, 2023 157.84 158.73 154.95 157.33 931,765 -2.13(-1.34%)
Apr 25, 2023 157.42 160.09 157.42 159.47 692,437 +0.27(+0.17%)
Apr 24, 2023 157.60 160.01 157.60 159.20 468,775 +1.94(+1.24%)
Apr 21, 2023 158.45 159.09 156.49 157.25 481,677 -1.15(-0.72%)
Apr 20, 2023 154.83 158.69 154.83 158.40 405,098 +2.98(+1.92%)
Apr 19, 2023 155.87 156.63 154.62 155.42 293,918 -0.75(-0.48%)
Apr 18, 2023 157.20 158.97 154.88 156.17 194,288 -0.49(-0.31%)
Apr 17, 2023 155.74 156.69 154.83 156.66 174,947 +1.27(+0.81%)
Apr 14, 2023 154.64 156.79 154.43 155.39 193,234 +0.10(+0.06%)
Apr 13, 2023 154.08 155.70 153.31 155.29 180,291 +1.22(+0.79%)
Apr 12, 2023 155.26 155.60 153.54 154.08 288,725 -0.15(-0.10%)
Apr 11, 2023 156.70 157.66 153.94 154.22 257,895 -1.80(-1.15%)
Apr 10, 2023 151.48 156.56 151.48 156.03 623,111 +3.89(+2.56%)
Apr 06, 2023 153.45 153.60 150.84 152.13 246,190 -1.41(-0.92%)
Apr 05, 2023 156.94 157.39 150.93 153.55 446,905 -4.44(-2.81%)
Apr 04, 2023 164.25 164.25 157.38 157.99 290,029 -5.79(-3.54%)
Apr 03, 2023 162.09 164.20 162.05 163.78 779,825 +1.92(+1.19%)
Mar 31, 2023 160.94 162.11 160.01 161.86 304,233 +1.64(+1.03%)
Mar 30, 2023 160.24 161.55 158.64 160.22 240,757 +0.38(+0.24%)
Mar 29, 2023 159.81 160.50 158.46 159.84 206,560 +1.03(+0.65%)
Mar 28, 2023 158.09 159.19 157.23 158.81 185,921 +0.35(+0.22%)
Mar 27, 2023 157.31 159.24 155.08 158.46 437,105 +2.46(+1.58%)
Mar 24, 2023 155.19 156.95 152.87 156.00 341,033 -0.94(-0.60%)
Mar 23, 2023 159.07 159.83 155.32 156.93 328,643 -2.26(-1.42%)
Mar 22, 2023 160.18 162.42 158.58 159.19 376,459 -2.10(-1.30%)
Mar 21, 2023 163.13 164.70 160.48 161.29 316,173 +0.37(+0.23%)
Mar 20, 2023 160.77 162.95 160.19 160.93 339,121 +1.24(+0.78%)
Mar 17, 2023 159.35 160.37 156.47 159.68 902,190 -0.14(-0.09%)
Mar 16, 2023 153.57 159.92 153.26 159.82 455,106 +4.61(+2.97%)
Mar 15, 2023 154.25 155.25 152.06 155.21 462,667 -2.47(-1.57%)
Mar 14, 2023 158.42 159.41 156.74 157.68 365,013 +2.70(+1.74%)
Mar 13, 2023 155.06 158.03 154.08 154.98 273,977 -2.80(-1.77%)
Mar 10, 2023 163.33 163.33 156.41 157.78 419,089 -6.37(-3.88%)
Mar 09, 2023 167.93 168.07 164.06 164.15 217,766 -3.07(-1.83%)
Mar 08, 2023 165.47 167.27 163.98 167.22 322,375 +2.15(+1.30%)
Mar 07, 2023 166.45 167.60 164.89 165.07 348,431 -0.68(-0.41%)
Mar 06, 2023 167.62 168.04 164.85 165.74 368,653 -2.45(-1.46%)
Mar 03, 2023 167.05 168.71 164.62 168.19 210,183 +2.08(+1.25%)
Mar 02, 2023 165.54 167.22 165.04 166.11 284,863 -0.13(-0.08%)
Mar 01, 2023 166.72 167.62 165.26 166.24 349,270 -0.23(-0.14%)
Feb 28, 2023 165.41 168.14 165.41 166.47 583,261 +1.17(+0.71%)
Feb 27, 2023 165.38 166.19 164.02 165.30 474,679 +0.52(+0.31%)
Feb 24, 2023 165.20 169.12 160.28 164.78 579,520 +3.38(+2.10%)
Feb 23, 2023 154.70 165.08 152.78 161.39 746,597 +15.51(+10.63%)
Feb 22, 2023 146.48 147.41 145.56 145.88 240,320 +0.06(+0.04%)
Feb 21, 2023 149.09 149.16 145.12 145.82 204,069 -4.69(-3.12%)
Feb 17, 2023 148.66 151.54 148.53 150.51 269,630 +2.42(+1.63%)
Feb 16, 2023 146.19 150.06 146.19 148.09 295,778 +0.12(+0.08%)
Feb 15, 2023 144.91 148.31 144.82 147.97 184,759 +1.62(+1.11%)
Feb 14, 2023 146.25 147.78 145.20 146.35 155,447 -0.25(-0.17%)
Feb 13, 2023 145.53 147.47 145.14 146.60 257,726 +1.38(+0.95%)
Feb 10, 2023 144.51 145.27 143.21 145.22 208,110 +0.72(+0.50%)
Feb 09, 2023 147.83 148.65 144.47 144.50 430,661 -2.45(-1.67%)
Feb 08, 2023 146.42 147.82 146.27 146.95 213,846 -0.52(-0.35%)
Feb 07, 2023 145.83 147.62 143.99 147.47 302,470 +0.72(+0.49%)
Feb 06, 2023 147.34 148.31 145.32 146.75 286,064 -1.22(-0.83%)
Feb 03, 2023 148.43 149.99 147.75 147.97 264,948 -0.94(-0.63%)
Feb 02, 2023 148.79 149.23 146.68 148.91 189,825 +0.50(+0.33%)
Feb 01, 2023 147.36 150.09 146.49 148.41 248,709 +0.83(+0.56%)
Jan 31, 2023 145.28 147.85 145.28 147.59 338,843 +2.79(+1.92%)
Jan 30, 2023 145.58 147.89 144.44 144.80 176,953 -1.12(-0.77%)
Jan 27, 2023 144.94 146.53 144.94 145.92 154,195 +0.23(+0.16%)
Jan 26, 2023 146.81 147.22 144.62 145.69 137,594 +0.13(+0.09%)
Jan 25, 2023 144.83 146.59 144.04 145.56 153,583 -0.33(-0.23%)
Jan 24, 2023 143.45 147.09 142.68 145.89 214,256 +2.16(+1.50%)
Jan 23, 2023 144.53 145.03 143.25 143.73 203,152 -0.94(-0.65%)
Jan 20, 2023 144.33 144.68 141.99 144.67 192,529 +1.28(+0.90%)
Jan 19, 2023 145.80 146.17 142.64 143.38 130,747 -3.19(-2.17%)
Jan 18, 2023 147.59 150.13 146.19 146.57 198,500 -1.17(-0.79%)
Jan 17, 2023 149.68 151.91 147.66 147.74 279,904 -4.27(-2.81%)
Jan 13, 2023 151.14 152.29 150.06 152.00 176,228 +0.98(+0.65%)
Jan 12, 2023 147.14 151.08 146.64 151.02 230,869 +4.04(+2.75%)
Jan 11, 2023 146.97 148.87 146.84 146.98 178,029 +0.74(+0.50%)
Jan 10, 2023 143.65 146.53 142.92 146.25 245,629 +2.00(+1.39%)
Jan 09, 2023 147.00 148.49 143.65 144.25 291,675 -2.59(-1.76%)
Jan 06, 2023 143.63 146.91 142.74 146.83 223,125 +5.21(+3.68%)
Jan 05, 2023 143.71 144.78 141.11 141.62 262,660 -3.02(-2.09%)
Jan 04, 2023 148.31 148.93 143.75 144.65 377,829 -2.85(-1.93%)
Jan 03, 2023 148.05 148.50 145.59 147.50 189,325 +0.20(+0.14%)
Dec 30, 2022 148.03 148.12 146.53 147.30 158,534 -1.00(-0.68%)
Dec 29, 2022 147.86 149.18 147.50 148.31 162,414 +1.51(+1.03%)
Dec 28, 2022 149.37 149.93 146.76 146.79 133,495 -2.47(-1.65%)
Dec 27, 2022 148.98 150.57 148.45 149.26 133,272 +0.23(+0.15%)
Dec 23, 2022 148.10 149.65 147.87 149.03 131,547 +0.77(+0.52%)
Dec 22, 2022 147.34 148.75 145.51 148.26 312,762 -0.26(-0.17%)
Dec 21, 2022 146.68 149.81 146.10 148.52 308,831 +2.70(+1.85%)
Dec 20, 2022 145.70 147.49 145.67 145.83 341,773 -0.27(-0.18%)
Dec 19, 2022 147.38 148.00 145.32 146.10 269,055 -1.26(-0.86%)
Dec 16, 2022 143.21 147.41 142.89 147.36 2,018,754 +2.43(+1.67%)
Dec 15, 2022 145.99 146.53 143.36 144.93 465,384 -1.82(-1.24%)
Dec 14, 2022 150.28 150.48 145.63 146.75 435,332 -2.65(-1.77%)
Dec 13, 2022 152.40 152.40 148.48 149.40 308,291 +0.79(+0.53%)
Dec 12, 2022 147.87 148.86 147.14 148.61 233,233 +0.87(+0.59%)
Dec 09, 2022 149.64 149.73 147.71 147.75 195,837 -2.26(-1.50%)
Dec 08, 2022 149.70 150.70 148.39 150.00 161,264 +1.49(+1.00%)
Dec 07, 2022 147.77 149.82 147.32 148.51 195,224 +0.35(+0.23%)
Dec 06, 2022 148.90 149.67 146.49 148.17 299,880 -0.13(-0.09%)
Dec 05, 2022 151.21 151.21 146.35 148.29 378,115 -4.75(-3.11%)
Dec 02, 2022 151.93 154.38 151.29 153.05 208,391 -0.12(-0.08%)
Dec 01, 2022 154.70 155.30 152.72 153.17 150,612 -0.88(-0.57%)
Nov 30, 2022 151.08 154.07 148.92 154.05 350,607 +2.76(+1.83%)
Nov 29, 2022 151.69 153.08 150.95 151.29 210,687 -0.69(-0.45%)
Nov 28, 2022 153.66 154.73 151.23 151.97 225,468 -2.58(-1.67%)
Nov 25, 2022 153.44 155.10 153.44 154.55 119,633 +1.80(+1.18%)
Nov 23, 2022 153.11 154.90 152.48 152.75 215,374 -1.19(-0.78%)
Nov 22, 2022 154.75 155.81 151.03 153.94 366,721 +0.03(+0.02%)
Nov 21, 2022 153.56 155.12 153.19 153.91 320,227 -0.57(-0.37%)
Nov 18, 2022 153.81 154.69 151.09 154.48 699,266 +2.48(+1.63%)
Nov 17, 2022 151.81 152.95 150.37 152.00 407,037 -1.53(-1.00%)
Nov 16, 2022 152.16 154.44 151.73 153.54 510,923 +1.54(+1.01%)
Nov 15, 2022 149.61 152.58 148.75 151.99 442,375 +3.29(+2.21%)
Nov 14, 2022 149.88 152.74 148.54 148.70 473,061 -1.26(-0.84%)
Nov 11, 2022 150.89 152.58 149.45 149.97 480,716 -1.26(-0.84%)
Nov 10, 2022 149.18 151.29 147.73 151.23 514,499 +5.54(+3.80%)
Nov 09, 2022 143.19 146.19 143.19 145.69 400,382 +0.59(+0.40%)
Nov 08, 2022 145.53 147.49 143.75 145.10 322,219 +0.20(+0.14%)
Nov 07, 2022 144.94 145.22 142.84 144.90 361,166 +1.34(+0.93%)
Nov 04, 2022 144.29 145.10 141.34 143.56 334,979 +2.00(+1.41%)
Nov 03, 2022 138.52 143.00 137.77 141.56 278,731 +1.99(+1.43%)
Nov 02, 2022 141.87 139.38 139.57 456,701 -3.98(-2.77%)
Nov 01, 2022 140.81 143.84 140.31 143.55 375,388 +3.22(+2.30%)
Oct 31, 2022 138.48 141.09 137.89 140.33 562,854 +1.06(+0.76%)
Oct 28, 2022 134.85 141.30 134.81 139.26 686,505 +5.56(+4.16%)
Oct 27, 2022 133.30 136.56 131.01 133.71 591,213 +5.29(+4.12%)
Oct 26, 2022 130.00 131.20 128.16 128.41 510,106 -0.99(-0.76%)
Oct 25, 2022 127.53 130.27 127.53 129.40 247,033 +2.01(+1.58%)
Oct 24, 2022 126.79 128.46 125.85 127.39 289,965 +1.40(+1.11%)
Oct 21, 2022 124.53 127.01 123.11 125.99 327,688 +1.85(+1.49%)
Oct 20, 2022 127.16 127.80 123.57 124.14 172,707 -3.00(-2.36%)
Oct 19, 2022 126.67 127.67 125.63 127.14 338,094 -0.14(-0.11%)
Oct 18, 2022 129.29 130.85 125.59 127.28 388,938 +0.55(+0.43%)
Oct 17, 2022 123.20 126.88 122.92 126.73 323,419 +5.60(+4.62%)
Oct 14, 2022 123.59 123.63 120.63 121.13 196,052 -1.74(-1.41%)
Oct 13, 2022 118.62 123.63 118.32 122.87 284,087 +2.28(+1.89%)
Oct 12, 2022 122.20 122.37 120.55 120.59 248,009 -1.56(-1.28%)
Oct 11, 2022 120.65 122.98 120.38 122.15 286,999 +1.02(+0.84%)
Oct 10, 2022 120.37 121.84 119.74 121.12 207,014 +1.65(+1.38%)
Oct 07, 2022 120.38 120.38 118.42 119.47 179,021 -1.50(-1.24%)
Oct 06, 2022 119.91 121.35 119.53 120.97 162,431 +0.33(+0.27%)
Oct 05, 2022 119.97 121.39 119.93 120.65 266,804 -0.79(-0.65%)
Oct 04, 2022 119.34 121.89 119.34 121.44 235,071 +3.62(+3.07%)
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.