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 )

382.31 +2.88 (+0.76%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
May 08, 2024 375.00 380.00 372.43 379.43 357,842 +4.04(+1.08%)
May 07, 2024 371.50 377.80 370.00 375.39 474,750 +3.42(+0.92%)
May 06, 2024 367.52 376.70 367.52 371.97 437,521 +8.20(+2.25%)
May 03, 2024 360.00 365.11 359.74 363.77 330,998 +7.48(+2.10%)
May 02, 2024 356.48 357.31 348.64 356.29 398,525 +1.05(+0.30%)
May 01, 2024 359.75 362.06 353.93 355.24 393,075 -1.93(-0.54%)
Apr 30, 2024 362.84 366.57 356.50 357.17 494,750 -6.48(-1.78%)
Apr 29, 2024 354.01 365.25 352.89 363.65 715,389 +9.63(+2.72%)
Apr 26, 2024 345.59 355.26 345.48 354.02 609,345 +4.67(+1.34%)
Apr 25, 2024 359.37 361.28 347.93 349.35 826,171 +10.46(+3.09%)
Apr 24, 2024 341.62 346.62 335.77 338.89 525,581 +0.81(+0.24%)
Apr 23, 2024 335.09 341.32 334.16 338.08 399,503 +5.49(+1.65%)
Apr 22, 2024 330.30 334.99 328.78 332.59 449,832 +3.96(+1.21%)
Apr 19, 2024 336.35 337.86 327.38 328.63 686,642 -7.43(-2.21%)
Apr 18, 2024 341.34 342.77 334.75 336.06 383,527 -3.14(-0.93%)
Apr 17, 2024 346.28 346.28 334.43 339.20 483,376 -6.05(-1.75%)
Apr 16, 2024 346.76 347.59 343.37 345.25 409,335 -2.02(-0.58%)
Apr 15, 2024 356.80 358.00 347.20 347.27 352,823 -4.36(-1.24%)
Apr 12, 2024 351.75 354.74 350.16 351.63 374,219 -0.52(-0.15%)
Apr 11, 2024 351.08 354.57 347.38 352.15 370,535 +2.34(+0.67%)
Apr 10, 2024 346.92 355.04 344.90 349.81 512,851 -1.84(-0.52%)
Apr 09, 2024 361.81 364.41 344.23 351.65 397,572 -9.20(-2.55%)
Apr 08, 2024 364.71 365.40 360.66 360.85 443,527 -3.91(-1.07%)
Apr 05, 2024 358.00 367.53 358.00 364.76 375,910 +7.89(+2.21%)
Apr 04, 2024 363.97 369.27 356.69 356.88 387,583 -5.28(-1.46%)
Apr 03, 2024 357.40 365.61 356.78 362.15 486,726 +4.17(+1.16%)
Apr 02, 2024 351.75 358.74 351.06 357.99 324,303 +3.37(+0.95%)
Apr 01, 2024 349.77 355.25 347.75 354.62 304,310 +4.67(+1.33%)
Mar 28, 2024 351.71 352.75 348.44 349.95 324,946 -1.39(-0.40%)
Mar 27, 2024 353.05 354.48 349.90 351.34 310,450 +0.41(+0.12%)
Mar 26, 2024 347.62 352.80 347.30 350.93 359,507 +4.06(+1.17%)
Mar 25, 2024 346.86 348.21 343.78 346.87 276,153 -0.86(-0.25%)
Mar 22, 2024 346.70 349.49 344.96 347.73 302,328 +2.09(+0.60%)
Mar 21, 2024 336.00 347.22 335.88 345.64 408,510 +11.76(+3.52%)
Mar 20, 2024 334.58 336.22 332.36 333.88 363,140 -0.57(-0.17%)
Mar 19, 2024 329.77 334.58 327.79 334.45 343,906 +3.85(+1.16%)
Mar 18, 2024 330.23 336.30 329.26 330.61 329,649 +2.34(+0.71%)
Mar 15, 2024 324.69 329.87 324.69 328.27 1,105,835 +1.78(+0.54%)
Mar 14, 2024 324.06 327.24 320.71 326.49 425,545 +2.86(+0.88%)
Mar 13, 2024 322.42 326.26 322.19 323.63 446,256 +0.63(+0.20%)
Mar 12, 2024 316.85 323.46 314.52 323.00 499,742 +6.81(+2.16%)
Mar 11, 2024 323.20 323.27 313.26 316.19 584,721 -8.59(-2.65%)
Mar 08, 2024 327.66 330.64 323.63 324.78 424,244 -0.83(-0.25%)
Mar 07, 2024 326.12 327.77 322.10 325.61 800,199 +0.11(+0.03%)
Mar 06, 2024 325.44 330.02 324.06 325.50 611,469 +1.07(+0.33%)
Mar 05, 2024 323.11 328.98 322.23 324.43 661,978 +0.89(+0.27%)
Mar 04, 2024 321.48 328.91 321.48 323.54 536,054 +3.78(+1.18%)
Mar 01, 2024 315.57 320.93 314.55 319.76 696,284 +6.47(+2.06%)
Feb 29, 2024 307.78 317.97 305.67 313.30 964,884 +8.06(+2.64%)
Feb 28, 2024 290.71 307.77 289.30 305.23 1,054,570 +27.96(+10.08%)
Feb 27, 2024 274.81 278.19 272.10 277.27 1,126,588 +2.59(+0.94%)
Feb 26, 2024 269.16 276.06 268.87 274.69 1,132,467 +5.16(+1.91%)
Feb 23, 2024 260.45 270.20 260.44 269.53 894,872 +10.51(+4.06%)
Feb 22, 2024 254.44 259.10 253.90 259.02 302,378 +7.08(+2.81%)
Feb 21, 2024 250.56 252.59 248.43 251.94 320,069 +0.96(+0.38%)
Feb 20, 2024 250.02 252.05 248.13 250.98 382,531 -1.76(-0.70%)
Feb 16, 2024 252.43 255.53 252.04 252.74 256,482 +0.58(+0.23%)
Feb 15, 2024 249.82 252.77 247.06 252.16 259,448 +3.87(+1.56%)
Feb 14, 2024 244.87 248.61 243.81 248.29 325,964 +5.72(+2.36%)
Feb 13, 2024 239.02 245.01 238.77 242.58 441,799 -0.77(-0.32%)
Feb 12, 2024 245.13 245.96 243.36 243.35 212,220 -1.63(-0.66%)
Feb 09, 2024 241.56 245.29 240.85 244.98 214,536 +3.15(+1.30%)
Feb 08, 2024 239.09 241.86 239.09 241.83 250,846 +3.01(+1.26%)
Feb 07, 2024 238.21 240.77 237.47 238.82 300,988 +2.05(+0.86%)
Feb 06, 2024 233.46 236.79 232.75 236.77 223,903 +3.46(+1.48%)
Feb 05, 2024 233.28 234.77 229.59 233.31 262,183 -1.73(-0.74%)
Feb 02, 2024 232.54 237.04 231.18 235.04 406,785 +1.49(+0.64%)
Feb 01, 2024 229.10 233.56 228.14 233.55 280,243 +5.61(+2.46%)
Jan 31, 2024 230.80 232.86 226.83 227.95 415,768 -2.64(-1.14%)
Jan 30, 2024 226.35 230.86 226.35 230.59 339,035 +6.12(+2.72%)
Jan 29, 2024 223.38 228.74 220.46 224.47 392,294 +0.42(+0.19%)
Jan 26, 2024 220.78 224.35 220.37 224.05 302,819 +3.73(+1.69%)
Jan 25, 2024 222.30 223.32 220.29 220.32 386,296 +0.37(+0.17%)
Jan 24, 2024 223.01 223.27 218.91 219.95 321,838 -1.40(-0.63%)
Jan 23, 2024 224.42 224.84 219.72 221.35 184,032 -2.38(-1.06%)
Jan 22, 2024 219.78 224.21 218.26 223.73 218,630 +5.01(+2.29%)
Jan 19, 2024 224.39 225.06 217.07 218.72 244,605 -4.38(-1.96%)
Jan 18, 2024 220.16 227.68 219.99 223.10 283,081 +4.27(+1.95%)
Jan 17, 2024 218.60 220.14 217.70 218.83 158,966 -1.29(-0.59%)
Jan 16, 2024 217.11 220.19 216.93 220.12 162,472 +1.30(+0.59%)
Jan 12, 2024 222.47 222.58 218.78 218.82 216,574 -2.04(-0.92%)
Jan 11, 2024 218.12 221.11 217.25 220.86 235,474 +2.63(+1.20%)
Jan 10, 2024 213.71 218.33 213.71 218.24 296,810 +4.34(+2.03%)
Jan 09, 2024 212.14 215.07 210.77 213.89 243,956 +0.39(+0.18%)
Jan 08, 2024 212.84 213.98 210.06 213.50 232,467 +1.38(+0.65%)
Jan 05, 2024 210.82 212.47 210.78 212.13 642,074 +1.32(+0.63%)
Jan 04, 2024 210.36 211.80 210.36 210.81 573,655 +0.61(+0.29%)
Jan 03, 2024 211.26 211.71 208.99 210.20 285,056 -2.26(-1.06%)
Jan 02, 2024 213.35 214.89 210.67 212.46 227,196 -2.65(-1.23%)
Dec 29, 2023 215.56 217.35 215.07 215.10 221,475 -0.79(-0.37%)
Dec 28, 2023 215.39 216.60 215.13 215.89 185,803 +0.02(+0.01%)
Dec 27, 2023 216.72 218.47 214.68 215.87 176,970 -0.31(-0.14%)
Dec 26, 2023 215.37 217.54 214.82 216.18 133,363 +0.50(+0.23%)
Dec 22, 2023 214.92 216.92 212.94 215.68 386,594 +1.99(+0.93%)
Dec 21, 2023 215.70 216.44 211.26 213.69 322,264 -0.95(-0.44%)
Dec 20, 2023 217.87 218.44 214.61 214.64 258,988 -3.23(-1.48%)
Dec 19, 2023 218.66 220.69 216.69 217.87 543,915 +1.43(+0.66%)
Dec 18, 2023 214.92 217.59 214.52 216.44 260,715 +0.13(+0.06%)
Dec 15, 2023 218.10 220.32 215.77 216.31 870,049 -1.98(-0.91%)
Dec 14, 2023 219.62 221.50 217.40 218.29 338,024 +1.17(+0.54%)
Dec 13, 2023 216.16 217.36 214.49 217.12 387,544 +0.72(+0.33%)
Dec 12, 2023 216.33 218.95 214.96 216.40 213,001 +0.56(+0.26%)
Dec 11, 2023 214.88 216.21 214.65 215.84 155,145 +1.44(+0.67%)
Dec 08, 2023 212.17 214.90 211.69 214.40 197,752 +2.29(+1.08%)
Dec 07, 2023 211.18 213.56 210.02 212.12 235,735 +0.55(+0.26%)
Dec 06, 2023 212.66 214.37 210.21 211.57 257,733 +0.12(+0.06%)
Dec 05, 2023 215.88 215.88 211.23 211.45 355,403 -5.01(-2.32%)
Dec 04, 2023 213.97 216.91 211.44 216.46 274,174 +2.47(+1.15%)
Dec 01, 2023 211.83 214.98 210.77 213.99 197,503 +1.80(+0.85%)
Nov 30, 2023 211.31 213.31 211.17 212.20 241,467 +1.11(+0.52%)
Nov 29, 2023 212.72 213.90 210.44 211.09 270,964 -0.23(-0.11%)
Nov 28, 2023 218.07 219.59 210.92 211.32 329,596 -7.69(-3.51%)
Nov 27, 2023 216.14 220.59 215.59 219.01 363,063 +2.84(+1.31%)
Nov 24, 2023 215.53 216.48 215.29 216.17 44,430 +0.24(+0.11%)
Nov 22, 2023 214.44 216.16 213.39 215.93 154,309 +2.40(+1.12%)
Nov 21, 2023 212.85 215.82 212.82 213.53 297,774 +0.22(+0.10%)
Nov 20, 2023 213.97 213.97 212.17 213.31 192,076 -1.03(-0.48%)
Nov 17, 2023 209.83 215.05 209.47 214.34 278,330 +4.95(+2.37%)
Nov 16, 2023 214.65 216.28 209.29 209.39 357,968 -5.04(-2.35%)
Nov 15, 2023 217.14 218.39 212.54 214.43 446,889 -2.83(-1.30%)
Nov 14, 2023 213.96 218.48 213.96 217.26 195,236 +6.08(+2.88%)
Nov 13, 2023 209.71 211.82 209.68 211.18 167,318 +0.82(+0.39%)
Nov 10, 2023 210.05 210.88 208.24 210.36 273,176 +1.59(+0.76%)
Nov 09, 2023 208.66 209.87 207.04 208.77 183,048 +1.51(+0.73%)
Nov 08, 2023 209.45 211.33 206.99 207.26 227,366 -1.01(-0.48%)
Nov 07, 2023 209.68 209.68 206.06 208.27 287,938 -2.20(-1.04%)
Nov 06, 2023 209.64 211.20 207.80 210.47 272,266 +0.57(+0.27%)
Nov 03, 2023 209.13 212.96 207.11 209.90 302,106 +2.83(+1.36%)
Nov 02, 2023 209.34 211.74 207.03 207.07 281,993 +0.70(+0.34%)
Nov 01, 2023 206.06 207.45 203.80 206.38 323,994 +0.04(+0.02%)
Oct 31, 2023 204.39 207.54 204.39 206.34 253,073 +1.69(+0.82%)
Oct 30, 2023 206.92 209.53 203.26 204.65 302,664 -0.36(-0.18%)
Oct 27, 2023 206.80 207.31 201.65 205.01 382,786 -0.72(-0.35%)
Oct 26, 2023 206.43 209.42 201.71 205.73 720,477 +14.42(+7.54%)
Oct 25, 2023 192.28 194.22 191.21 191.31 319,937 -1.22(-0.63%)
Oct 24, 2023 194.60 195.48 192.01 192.53 201,024 +0.32(+0.17%)
Oct 23, 2023 192.30 194.64 191.58 192.21 242,244 -0.03(-0.02%)
Oct 20, 2023 196.04 196.13 191.83 192.24 275,021 -3.06(-1.56%)
Oct 19, 2023 195.72 198.19 193.70 195.29 345,020 -0.86(-0.44%)
Oct 18, 2023 204.02 204.02 196.05 196.15 380,629 -9.91(-4.81%)
Oct 17, 2023 201.57 207.30 200.05 206.07 590,173 +3.78(+1.87%)
Oct 16, 2023 203.45 205.64 201.52 202.28 163,754 +0.57(+0.28%)
Oct 13, 2023 206.38 207.12 201.22 201.71 182,709 -4.46(-2.16%)
Oct 12, 2023 209.53 209.53 204.54 206.18 183,390 -3.30(-1.58%)
Oct 11, 2023 206.79 209.51 206.79 209.48 166,477 +2.77(+1.34%)
Oct 10, 2023 207.81 209.57 206.66 206.70 300,546 -0.85(-0.41%)
Oct 09, 2023 205.10 208.27 204.81 207.55 142,329 +1.33(+0.64%)
Oct 06, 2023 202.92 207.90 202.52 206.22 399,101 +2.31(+1.13%)
Oct 05, 2023 204.51 206.68 203.27 203.91 199,217 -0.97(-0.47%)
Oct 04, 2023 203.51 205.74 202.19 204.88 217,287 +1.55(+0.76%)
Oct 03, 2023 204.82 206.50 202.28 203.33 214,051 -3.13(-1.52%)
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.