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 )

373.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 30, 2002 2.794 2.883 2.770 2.877 476,358 +0.07(+2.43%)
Sep 27, 2002 2.909 2.918 2.798 2.809 553,664 -0.11(-3.84%)
Sep 26, 2002 2.813 2.925 2.813 2.921 633,992 +0.13(+4.71%)
Sep 25, 2002 2.677 2.808 2.663 2.790 1,319,378 +0.13(+4.99%)
Sep 24, 2002 2.663 2.692 2.640 2.657 1,312,037 -0.07(-2.73%)
Sep 23, 2002 2.880 2.880 2.715 2.732 860,295 -0.16(-5.64%)
Sep 20, 2002 2.952 2.952 2.871 2.895 493,201 -0.04(-1.46%)
Sep 19, 2002 3.010 3.025 2.938 2.938 571,802 -0.08(-2.50%)
Sep 18, 2002 3.010 3.046 2.996 3.013 480,245 -0.01(-0.19%)
Sep 17, 2002 3.039 3.068 3.010 3.019 252,215 +0.01(+0.23%)
Sep 16, 2002 3.010 3.043 3.010 3.012 233,644 +0.00(+0.08%)
Sep 13, 2002 2.961 3.010 2.951 3.010 415,464 +0.03(+0.97%)
Sep 12, 2002 2.981 2.996 2.959 2.981 443,535 -0.03(-1.08%)
Sep 11, 2002 3.060 3.062 3.010 3.013 271,649 -0.04(-1.36%)
Sep 10, 2002 3.065 3.065 2.959 3.055 414,600 -0.00(-0.02%)
Sep 09, 2002 3.126 3.126 3.048 3.055 460,379 -0.00(-0.13%)
Sep 06, 2002 3.103 3.103 3.045 3.059 190,025 +0.01(+0.28%)
Sep 05, 2002 3.027 3.103 3.010 3.051 206,004 -0.03(-0.87%)
Sep 04, 2002 2.973 3.111 2.964 3.077 389,119 +0.10(+3.52%)
Sep 03, 2002 3.155 3.155 2.938 2.973 502,270 -0.18(-5.80%)
Aug 30, 2002 3.141 3.189 3.136 3.155 217,233 +0.02(+0.48%)
Aug 29, 2002 3.130 3.184 3.088 3.140 201,685 +0.01(+0.33%)
Aug 28, 2002 3.149 3.178 3.128 3.130 237,099 -0.02(-0.61%)
Aug 27, 2002 3.249 3.265 3.145 3.149 444,399 -0.09(-2.74%)
Aug 26, 2002 3.158 3.242 3.146 3.238 351,978 +0.09(+2.91%)
Aug 23, 2002 3.140 3.184 3.140 3.146 161,089 +0.01(+0.39%)
Aug 22, 2002 3.155 3.184 3.127 3.134 412,009 -0.01(-0.39%)
Aug 21, 2002 3.139 3.161 3.082 3.146 513,067 +0.01(+0.30%)
Aug 20, 2002 3.171 3.190 3.126 3.137 297,130 +0.01(+0.20%)
Aug 16, 2002 3.111 3.172 3.097 3.131 355,865 +0.02(+0.52%)
Aug 15, 2002 3.091 3.154 3.076 3.114 520,409 +0.03(+1.13%)
Aug 14, 2002 3.025 3.080 2.967 3.080 700,069 +0.06(+2.13%)
Aug 13, 2002 3.077 3.077 3.010 3.015 342,908 -0.07(-2.20%)
Aug 12, 2002 3.033 3.109 3.010 3.083 412,440 +0.15(+4.97%)
Aug 07, 2002 2.939 2.952 2.813 2.937 467,289 +0.01(+0.18%)
Aug 06, 2002 2.915 3.010 2.891 2.932 703,524 +0.09(+3.05%)
Aug 05, 2002 2.938 2.952 2.824 2.845 605,489 -0.12(-4.10%)
Aug 02, 2002 3.126 3.126 2.929 2.967 550,209 -0.16(-5.09%)
Aug 01, 2002 3.082 3.135 3.027 3.126 498,384 +0.03(+0.93%)
Jul 31, 2002 3.184 3.184 3.097 3.097 796,378 -0.09(-2.73%)
Jul 30, 2002 3.135 3.206 3.080 3.184 862,886 +0.05(+1.57%)
Jul 29, 2002 3.074 3.184 3.069 3.135 1,126,762 +0.10(+3.46%)
Jul 26, 2002 2.952 3.155 2.938 3.030 1,236,458 +0.08(+2.63%)
Jul 25, 2002 2.883 3.054 2.845 2.952 1,639,398 +0.14(+4.90%)
Jul 24, 2002 2.657 2.818 2.628 2.814 409,417 +0.16(+5.93%)
Jul 23, 2002 2.689 2.721 2.616 2.657 569,643 -0.03(-1.14%)
Jul 22, 2002 2.825 2.880 2.680 2.688 798,537 -0.15(-5.24%)
Jul 19, 2002 2.847 2.889 2.790 2.836 633,561 +0.06(+2.08%)
Jul 17, 2002 2.808 2.875 2.676 2.779 1,178,587 -0.23(-7.69%)
Jul 12, 2002 3.004 3.025 2.953 3.010 460,810 -0.01(-0.38%)
Jul 11, 2002 3.203 3.203 2.988 3.022 714,321 -0.18(-5.71%)
Jul 10, 2002 3.305 3.305 3.204 3.205 369,253 -0.09(-2.86%)
Jul 09, 2002 3.319 3.319 3.299 3.299 335,998 -0.03(-1.04%)
Jul 08, 2002 3.323 3.334 3.323 3.334 460,810 -0.00(-0.02%)
Jul 05, 2002 3.227 3.357 3.227 3.334 293,243 +0.10(+3.23%)
Jul 04, 2002 3.259 3.305 3.091 3.230 1,092,212 +0.00(+0.00%)
Jul 03, 2002 3.259 3.305 3.091 3.230 1,092,212 -0.04(-1.33%)
Jul 02, 2002 3.415 3.415 3.265 3.274 588,214 -0.15(-4.49%)
Jul 01, 2002 3.386 3.520 3.386 3.427 541,571 +0.03(+0.87%)
Jun 28, 2002 3.271 3.398 3.271 3.398 957,899 +0.13(+4.08%)
Jun 27, 2002 3.268 3.293 3.254 3.265 336,430 +0.00(+0.00%)
Jun 26, 2002 3.256 3.283 3.236 3.265 355,433 -0.01(-0.18%)
Jun 25, 2002 3.290 3.317 3.271 3.271 387,392 -0.02(-0.70%)
Jun 21, 2002 3.290 3.336 3.242 3.294 434,466 +0.02(+0.55%)
Jun 20, 2002 3.215 3.317 3.215 3.276 482,404 +0.06(+1.98%)
Jun 19, 2002 3.178 3.245 3.178 3.212 469,448 -0.01(-0.18%)
Jun 18, 2002 3.251 3.323 3.210 3.218 253,510 -0.03(-1.02%)
Jun 17, 2002 3.100 3.271 3.100 3.251 373,140 +0.16(+5.27%)
Jun 14, 2002 3.050 3.088 3.005 3.088 599,874 -0.05(-1.48%)
Jun 12, 2002 3.126 3.155 3.062 3.135 518,250 +0.01(+0.37%)
Jun 11, 2002 3.103 3.155 3.103 3.123 405,530 +0.03(+0.84%)
Jun 10, 2002 3.118 3.186 3.097 3.097 183,115 -0.03(-0.83%)
Jun 07, 2002 3.062 3.123 3.062 3.123 253,942 +0.04(+1.22%)
Jun 06, 2002 3.109 3.140 3.085 3.085 370,117 -0.03(-0.84%)
Jun 05, 2002 3.117 3.143 3.106 3.111 272,081 -0.16(-4.82%)
May 31, 2002 3.137 3.290 3.134 3.269 807,606 -0.12(-3.50%)
May 28, 2002 3.422 3.422 3.329 3.388 206,868 -0.05(-1.42%)
May 27, 2002 3.404 3.473 3.404 3.436 302,312 +0.00(+0.00%)
May 24, 2002 3.404 3.473 3.404 3.436 299,289 +0.01(+0.34%)
May 23, 2002 3.427 3.427 3.375 3.425 290,220 +0.02(+0.53%)
May 22, 2002 3.343 3.447 3.343 3.407 3,930,065 +0.05(+1.55%)
May 21, 2002 3.496 3.496 3.323 3.355 554,095 -0.16(-4.66%)
May 20, 2002 3.566 3.566 3.502 3.518 225,007 -0.07(-1.92%)
May 17, 2002 3.543 3.589 3.485 3.587 234,076 +0.06(+1.66%)
May 16, 2002 3.546 3.606 3.516 3.529 472,903 -0.02(-0.42%)
May 15, 2002 3.569 3.612 3.531 3.544 500,975 -0.01(-0.29%)
May 14, 2002 3.467 3.565 3.456 3.554 308,358 +0.09(+2.57%)
May 13, 2002 3.482 3.509 3.386 3.465 406,826 -0.03(-0.76%)
May 10, 2002 3.580 3.580 3.485 3.492 180,091 -0.07(-2.06%)
May 09, 2002 3.569 3.569 3.520 3.565 289,356 -0.02(-0.50%)
May 08, 2002 3.548 3.612 3.548 3.583 260,420 +0.05(+1.38%)
May 07, 2002 3.613 3.618 3.535 3.535 423,237 -0.06(-1.79%)
May 06, 2002 3.664 3.725 3.572 3.599 606,784 -0.06(-1.75%)
May 03, 2002 3.699 3.705 3.635 3.663 370,548 -0.02(-0.50%)
May 02, 2002 3.609 3.716 3.609 3.682 308,790 +0.09(+2.51%)
May 01, 2002 3.537 3.594 3.484 3.591 526,455 +0.07(+1.96%)
Apr 30, 2002 3.486 3.560 3.430 3.522 431,443 +0.02(+0.66%)
Apr 29, 2002 3.520 3.538 3.486 3.499 300,153 -0.00(-0.10%)
Apr 26, 2002 3.543 3.580 3.468 3.503 334,703 -0.05(-1.48%)
Apr 25, 2002 3.580 3.598 3.546 3.555 201,253 -0.01(-0.29%)
Apr 24, 2002 3.520 3.647 3.520 3.566 511,772 +0.07(+1.90%)
Apr 23, 2002 3.537 3.580 3.489 3.499 417,191 -0.08(-2.11%)
Apr 22, 2002 3.676 3.676 3.572 3.575 169,295 -0.08(-2.20%)
Apr 19, 2002 3.667 3.669 3.632 3.655 245,737 -0.01(-0.19%)
Apr 18, 2002 3.635 3.682 3.635 3.662 3,195,877 +0.02(+0.41%)
Apr 17, 2002 3.644 3.664 3.624 3.647 260,420 +0.02(+0.48%)
Apr 16, 2002 3.618 3.687 3.575 3.630 580,440 +0.02(+0.64%)
Apr 15, 2002 3.583 3.630 3.576 3.606 483,700 +0.02(+0.65%)
Apr 12, 2002 3.638 3.638 3.537 3.583 534,229 -0.01(-0.24%)
Apr 11, 2002 3.592 3.615 3.550 3.592 608,944 +0.01(+0.18%)
Apr 10, 2002 3.427 3.622 3.427 3.586 1,033,909 +0.16(+4.72%)
Apr 09, 2002 3.367 3.438 3.356 3.424 680,203 +0.07(+2.02%)
Apr 08, 2002 3.294 3.356 3.278 3.356 380,482 +0.04(+1.12%)
Apr 05, 2002 3.294 3.323 3.289 3.319 301,880 +0.03(+0.90%)
Apr 04, 2002 3.295 3.326 3.279 3.290 278,559 -0.02(-0.51%)
Apr 03, 2002 3.315 3.386 3.300 3.307 219,392 +0.01(+0.18%)
Apr 02, 2002 3.314 3.337 3.277 3.301 154,611 -0.01(-0.40%)
Apr 01, 2002 3.369 3.369 3.314 3.314 1,209,250 -0.04(-1.29%)
Mar 29, 2002 3.372 3.381 3.356 3.357 170,158 +0.00(+0.00%)
Mar 28, 2002 3.372 3.381 3.356 3.357 170,158 +0.01(+0.16%)
Mar 27, 2002 3.317 3.375 3.294 3.352 400,780 +0.04(+1.06%)
Mar 26, 2002 3.331 3.355 3.280 3.317 419,350 -0.02(-0.71%)
Mar 25, 2002 3.438 3.438 3.340 3.341 489,746 -0.07(-2.19%)
Mar 22, 2002 3.438 3.456 3.366 3.415 456,492 -0.02(-0.67%)
Mar 21, 2002 3.415 3.438 3.415 3.438 460,810 +0.02(+0.68%)
Mar 20, 2002 3.436 3.436 3.373 3.415 371,844 -0.02(-0.66%)
Mar 19, 2002 3.415 3.444 3.395 3.438 482,836 +0.05(+1.59%)
Mar 18, 2002 3.384 3.400 3.358 3.384 928,963 +0.03(+0.76%)
Mar 15, 2002 3.247 3.386 3.242 3.359 1,015,338 +0.11(+3.50%)
Mar 14, 2002 3.126 3.245 3.049 3.245 652,995 +0.11(+3.43%)
Mar 13, 2002 3.198 3.202 3.137 3.137 210,755 -0.05(-1.72%)
Mar 12, 2002 3.213 3.213 3.192 3.192 256,102 -0.02(-0.70%)
Mar 11, 2002 3.190 3.225 3.158 3.215 661,632 +0.03(+1.00%)
Mar 08, 2002 3.126 3.183 3.126 3.183 422,805 +0.07(+2.15%)
Mar 07, 2002 3.123 3.123 3.082 3.116 309,654 -0.01(-0.22%)
Mar 06, 2002 3.080 3.137 3.080 3.123 307,927 +0.04(+1.39%)
Mar 05, 2002 3.139 3.139 3.080 3.080 310,086 -0.04(-1.28%)
Mar 04, 2002 3.097 3.126 3.088 3.120 917,734 +0.04(+1.43%)
Mar 01, 2002 3.054 3.096 3.047 3.076 314,405 +0.02(+0.66%)
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.