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, 2002 3.062 3.082 3.051 3.056 612,831 -0.00(-0.11%)
Feb 27, 2002 3.007 3.080 2.981 3.059 385,232 +0.08(+2.52%)
Feb 26, 2002 2.916 2.993 2.916 2.984 911,688 +0.07(+2.53%)
Feb 25, 2002 2.897 2.921 2.891 2.911 630,106 +0.02(+0.68%)
Feb 22, 2002 2.906 2.912 2.891 2.891 472,903 -0.03(-0.99%)
Feb 21, 2002 2.962 2.977 2.906 2.920 1,509,835 -0.03(-0.94%)
Feb 20, 2002 2.880 2.958 2.880 2.948 885,344 +0.06(+2.25%)
Feb 19, 2002 2.871 2.918 2.871 2.883 330,816 +0.01(+0.50%)
Feb 18, 2002 2.863 2.906 2.845 2.868 261,284 +0.00(+0.00%)
Feb 15, 2002 2.863 2.906 2.845 2.868 261,284 +0.00(+0.16%)
Feb 14, 2002 2.889 2.918 2.845 2.864 491,042 -0.02(-0.86%)
Feb 13, 2002 2.796 2.919 2.776 2.889 1,059,390 +0.10(+3.63%)
Feb 12, 2002 2.605 2.825 2.603 2.787 2,587,364 +0.20(+7.74%)
Feb 11, 2002 2.562 2.602 2.562 2.587 374,003 +0.03(+1.22%)
Feb 08, 2002 2.614 2.619 2.540 2.556 350,682 -0.05(-1.93%)
Feb 07, 2002 2.674 2.680 2.606 2.606 1,641,126 -0.08(-2.87%)
Feb 06, 2002 2.732 2.732 2.672 2.683 408,554 -0.05(-1.93%)
Feb 05, 2002 2.767 2.767 2.729 2.736 214,210 -0.02(-0.71%)
Feb 04, 2002 2.770 2.779 2.751 2.755 158,498 -0.02(-0.63%)
Feb 01, 2002 2.767 2.783 2.758 2.773 238,827 +0.01(+0.21%)
Jan 31, 2002 2.750 2.767 2.740 2.767 303,608 +0.02(+0.63%)
Jan 30, 2002 2.755 2.770 2.732 2.750 296,266 +0.00(+0.11%)
Jan 29, 2002 2.796 2.810 2.735 2.747 633,561 -0.04(-1.49%)
Jan 28, 2002 2.741 2.790 2.741 2.788 424,533 +0.06(+2.27%)
Jan 25, 2002 2.704 2.775 2.704 2.726 399,052 +0.03(+0.96%)
Jan 24, 2002 2.683 2.711 2.680 2.700 234,076 +0.01(+0.54%)
Jan 23, 2002 2.677 2.704 2.645 2.686 369,253 +0.01(+0.26%)
Jan 22, 2002 2.669 2.696 2.669 2.679 1,468,375 +0.01(+0.50%)
Jan 21, 2002 2.669 2.688 2.657 2.666 396,461 +0.00(+0.00%)
Jan 18, 2002 2.669 2.688 2.657 2.666 396,029 +0.00(+0.11%)
Jan 17, 2002 2.657 2.665 2.634 2.663 209,459 +0.02(+0.77%)
Jan 16, 2002 2.645 2.663 2.619 2.643 389,983 -0.02(-0.89%)
Jan 15, 2002 2.700 2.725 2.663 2.666 247,896 -0.03(-1.05%)
Jan 14, 2002 2.657 2.698 2.634 2.695 460,810 +0.03(+1.11%)
Jan 11, 2002 2.724 2.724 2.665 2.665 358,024 -0.08(-2.77%)
Jan 10, 2002 2.709 2.741 2.709 2.741 221,120 +0.11(+4.30%)
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.