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 -6.72 (-1.77%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2004 2.136 2.149 2.124 2.124 430,579 -0.01(-0.54%)
Mar 30, 2004 2.096 2.136 2.087 2.136 682,794 +0.04(+1.85%)
Mar 29, 2004 2.084 2.109 2.084 2.097 545,890 +0.01(+0.64%)
Mar 26, 2004 2.064 2.085 2.058 2.084 412,440 +0.01(+0.64%)
Mar 25, 2004 2.013 2.071 2.006 2.071 430,579 +0.08(+3.80%)
Mar 24, 2004 2.010 2.023 1.972 1.995 307,063 -0.02(-0.75%)
Mar 23, 2004 2.041 2.056 2.006 2.010 358,024 -0.01(-0.69%)
Mar 22, 2004 2.069 2.070 2.006 2.024 449,150 -0.05(-2.21%)
Mar 19, 2004 2.098 2.098 2.069 2.069 421,942 -0.01(-0.69%)
Mar 18, 2004 2.084 2.090 2.075 2.084 594,260 -0.00(-0.11%)
Mar 17, 2004 2.072 2.109 2.061 2.086 513,499 +0.02(+0.73%)
Mar 16, 2004 2.097 2.097 2.054 2.071 1,055,071 -0.01(-0.56%)
Mar 15, 2004 2.141 2.156 2.083 2.083 596,419 -0.05(-2.25%)
Mar 12, 2004 2.137 2.153 2.127 2.131 370,980 -0.01(-0.27%)
Mar 11, 2004 2.159 2.159 2.134 2.137 880,593 -0.02(-1.05%)
Mar 10, 2004 2.177 2.200 2.153 2.159 303,176 -0.02(-0.85%)
Mar 09, 2004 2.240 2.240 2.174 2.178 397,325 -0.05(-2.31%)
Mar 08, 2004 2.266 2.266 2.229 2.229 380,913 -0.01(-0.62%)
Mar 05, 2004 2.220 2.267 2.220 2.243 612,831 +0.02(+1.02%)
Mar 04, 2004 2.185 2.223 2.185 2.221 380,050 +0.03(+1.35%)
Mar 03, 2004 2.200 2.212 2.177 2.191 648,244 +0.01(+0.53%)
Mar 02, 2004 2.235 2.235 2.172 2.179 968,264 -0.06(-2.49%)
Mar 01, 2004 2.168 2.273 2.163 2.235 976,038 +0.07(+3.10%)
Feb 27, 2004 2.113 2.272 2.061 2.168 4,644,386 -0.19(-8.10%)
Feb 26, 2004 2.322 2.365 2.313 2.359 488,450 +0.04(+1.60%)
Feb 25, 2004 2.295 2.324 2.288 2.322 489,314 +0.02(+0.85%)
Feb 24, 2004 2.287 2.304 2.281 2.302 591,237 +0.00(+0.15%)
Feb 23, 2004 2.298 2.313 2.292 2.299 710,434 +0.00(+0.05%)
Feb 20, 2004 2.350 2.350 2.292 2.298 760,532 -0.04(-1.76%)
Feb 19, 2004 2.402 2.405 2.329 2.339 439,649 -0.07(-2.88%)
Feb 18, 2004 2.394 2.454 2.394 2.408 538,548 +0.02(+0.85%)
Feb 17, 2004 2.358 2.413 2.358 2.388 219,392 +0.04(+1.50%)
Feb 13, 2004 2.372 2.372 2.342 2.353 230,189 -0.02(-0.71%)
Feb 12, 2004 2.408 2.420 2.362 2.369 170,590 -0.03(-1.37%)
Feb 11, 2004 2.411 2.420 2.394 2.402 170,158 +0.01(+0.58%)
Feb 10, 2004 2.362 2.388 2.344 2.388 222,415 +0.03(+1.10%)
Feb 09, 2004 2.376 2.376 2.348 2.362 191,320 -0.01(-0.58%)
Feb 06, 2004 2.275 2.390 2.275 2.376 453,469 +0.11(+4.69%)
Feb 05, 2004 2.285 2.291 2.269 2.270 516,090 -0.00(-0.18%)
Feb 04, 2004 2.333 2.333 2.263 2.274 834,383 -0.06(-2.51%)
Feb 03, 2004 2.335 2.391 2.320 2.332 570,075 -0.02(-0.74%)
Feb 02, 2004 2.362 2.373 2.333 2.350 523,432 -0.01(-0.54%)
Jan 30, 2004 2.394 2.404 2.344 2.362 355,865 -0.02(-0.73%)
Jan 29, 2004 2.384 2.386 2.333 2.380 988,562 +0.00(+0.07%)
Jan 28, 2004 2.478 2.486 2.377 2.378 985,971 -0.11(-4.44%)
Jan 27, 2004 2.518 2.527 2.486 2.489 602,034 -0.03(-1.17%)
Jan 26, 2004 2.557 2.557 2.515 2.518 359,752 -0.04(-1.54%)
Jan 23, 2004 2.571 2.578 2.537 2.557 372,708 -0.01(-0.54%)
Jan 22, 2004 2.596 2.612 2.562 2.571 326,497 -0.01(-0.52%)
Jan 21, 2004 2.529 2.590 2.526 2.585 806,743 +0.06(+2.22%)
Jan 20, 2004 2.569 2.569 2.528 2.529 687,977 -0.03(-1.35%)
Jan 16, 2004 2.576 2.591 2.563 2.563 147,269 +0.00(+0.05%)
Jan 15, 2004 2.559 2.574 2.547 2.562 262,580 -0.00(-0.02%)
Jan 14, 2004 2.527 2.570 2.521 2.563 370,980 +0.03(+1.12%)
Jan 13, 2004 2.524 2.534 2.500 2.534 363,207 -0.01(-0.55%)
Jan 12, 2004 2.532 2.576 2.524 2.548 442,672 +0.02(+0.85%)
Jan 09, 2004 2.553 2.553 2.513 2.527 473,335 -0.03(-1.11%)
Jan 08, 2004 2.571 2.571 2.555 2.555 486,723 -0.02(-0.63%)
Jan 07, 2004 2.588 2.592 2.577 2.571 303,176 -0.02(-0.63%)
Jan 06, 2004 2.602 2.603 2.577 2.588 513,499 -0.02(-0.80%)
Jan 05, 2004 2.543 2.608 2.543 2.608 710,434 +0.07(+2.81%)
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.