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 )

378.37 +2.78 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2005 3.479 3.576 3.479 3.531 1,147,492 +0.05(+1.50%)
Oct 28, 2005 3.493 3.504 3.436 3.479 796,809 -0.01(-0.23%)
Oct 27, 2005 3.589 3.614 3.433 3.487 990,290 -0.02(-0.68%)
Oct 26, 2005 3.531 3.558 3.488 3.511 311,382 -0.02(-0.44%)
Oct 25, 2005 3.528 3.555 3.491 3.526 873,251 +0.01(+0.33%)
Oct 24, 2005 3.444 3.528 3.444 3.515 392,142 +0.08(+2.41%)
Oct 21, 2005 3.413 3.479 3.413 3.432 271,649 +0.02(+0.63%)
Oct 20, 2005 3.482 3.485 3.379 3.411 598,147 -0.07(-2.06%)
Oct 19, 2005 3.313 3.482 3.277 3.482 531,206 +0.17(+5.12%)
Oct 18, 2005 3.366 3.368 3.282 3.313 476,790 -0.06(-1.82%)
Oct 17, 2005 3.326 3.384 3.287 3.374 401,212 +0.05(+1.44%)
Oct 14, 2005 3.271 3.329 3.265 3.326 599,442 +0.06(+1.70%)
Oct 13, 2005 3.274 3.302 3.241 3.271 594,692 -0.00(-0.11%)
Oct 12, 2005 3.329 3.338 3.239 3.274 532,934 -0.06(-1.77%)
Oct 11, 2005 3.414 3.436 3.323 3.333 572,234 -0.07(-2.11%)
Oct 10, 2005 3.412 3.426 3.378 3.405 248,328 -0.01(-0.20%)
Oct 07, 2005 3.454 3.470 3.398 3.412 507,021 -0.03(-0.97%)
Oct 06, 2005 3.462 3.474 3.410 3.445 519,114 -0.02(-0.47%)
Oct 05, 2005 3.526 3.528 3.462 3.462 770,897 -0.06(-1.81%)
Oct 04, 2005 3.492 3.556 3.491 3.525 513,067 +0.04(+1.13%)
Oct 03, 2005 3.441 3.510 3.441 3.486 446,127 +0.05(+1.55%)
Sep 30, 2005 3.377 3.445 3.377 3.433 249,192 +0.06(+1.68%)
Sep 29, 2005 3.320 3.410 3.320 3.376 368,389 +0.06(+1.96%)
Sep 28, 2005 3.337 3.357 3.297 3.311 333,407 -0.02(-0.64%)
Sep 27, 2005 3.254 3.369 3.254 3.333 353,273 +0.08(+2.58%)
Sep 26, 2005 3.242 3.262 3.216 3.249 396,461 +0.02(+0.57%)
Sep 23, 2005 3.230 3.249 3.199 3.230 360,615 +0.00(+0.04%)
Sep 22, 2005 3.120 3.295 3.120 3.229 830,064 -0.00(-0.13%)
Sep 21, 2005 3.236 3.264 3.222 3.233 442,672 -0.01(-0.16%)
Sep 20, 2005 3.319 3.335 3.234 3.238 374,003 -0.08(-2.27%)
Sep 19, 2005 3.311 3.329 3.300 3.313 523,000 +0.01(+0.33%)
Sep 16, 2005 3.302 3.307 3.274 3.302 554,527 +0.02(+0.69%)
Sep 15, 2005 3.253 3.294 3.253 3.280 291,947 +0.02(+0.69%)
Sep 14, 2005 3.276 3.279 3.257 3.257 394,734 -0.01(-0.32%)
Sep 13, 2005 3.271 3.279 3.253 3.268 332,975 -0.00(-0.14%)
Sep 12, 2005 3.253 3.287 3.245 3.272 284,173 +0.01(+0.37%)
Sep 09, 2005 3.253 3.263 3.239 3.260 199,094 +0.01(+0.41%)
Sep 08, 2005 3.268 3.268 3.225 3.247 252,647 -0.03(-1.01%)
Sep 07, 2005 3.243 3.280 3.233 3.280 263,875 +0.03(+0.98%)
Sep 06, 2005 3.242 3.276 3.231 3.248 460,379 +0.02(+0.56%)
Sep 02, 2005 3.242 3.242 3.224 3.230 187,865 -0.01(-0.36%)
Sep 01, 2005 3.242 3.254 3.188 3.242 675,021 +0.05(+1.56%)
Aug 31, 2005 3.181 3.219 3.177 3.192 882,321 +0.01(+0.35%)
Aug 30, 2005 3.137 3.207 3.120 3.181 351,114 +0.04(+1.27%)
Aug 29, 2005 3.139 3.154 3.111 3.141 410,281 +0.01(+0.30%)
Aug 26, 2005 3.126 3.139 3.107 3.132 359,752 +0.01(+0.19%)
Aug 25, 2005 3.056 3.129 3.056 3.126 710,434 +0.07(+2.18%)
Aug 24, 2005 3.079 3.119 3.056 3.059 425,397 -0.02(-0.49%)
Aug 23, 2005 3.097 3.097 3.051 3.074 170,590 -0.02(-0.73%)
Aug 22, 2005 3.103 3.104 3.091 3.097 386,096 -0.01(-0.17%)
Aug 19, 2005 3.078 3.107 3.063 3.102 457,355 +0.02(+0.81%)
Aug 18, 2005 3.078 3.100 3.051 3.077 196,071 -0.01(-0.41%)
Aug 17, 2005 3.090 3.112 3.071 3.090 262,148 +0.01(+0.30%)
Aug 16, 2005 3.124 3.124 3.071 3.081 300,585 -0.04(-1.37%)
Aug 15, 2005 3.109 3.154 3.088 3.124 692,296 +0.01(+0.35%)
Aug 12, 2005 3.133 3.133 3.085 3.113 256,533 -0.01(-0.46%)
Aug 11, 2005 3.128 3.152 3.111 3.127 301,017 -0.00(-0.04%)
Aug 10, 2005 3.114 3.172 3.114 3.128 892,686 +0.02(+0.69%)
Aug 09, 2005 3.061 3.131 3.061 3.107 940,192 +0.05(+1.51%)
Aug 08, 2005 3.059 3.080 3.036 3.060 678,907 +0.01(+0.23%)
Aug 05, 2005 3.103 3.103 3.011 3.054 399,916 -0.04(-1.22%)
Aug 04, 2005 3.108 3.128 3.088 3.091 423,669 -0.02(-0.52%)
Aug 03, 2005 3.047 3.112 3.044 3.107 503,566 +0.06(+1.96%)
Aug 02, 2005 3.014 3.048 3.001 3.048 449,582 +0.05(+1.60%)
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.