Emcor Group, Inc. (EME) Historical Prices & Data

Emcor Group, Inc.
EME
(NYSE)
Closed
526.90
+11.08 (+2.15%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:527.7+0.80 (+0.15%)
Open
521.19
High
532.49
Low
519.15

Emcor Group, Inc. Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	532.38	518.50	520.00	526.95	1.34%
Nov 20, 2024	520.95	508.76	517.00	515.82	-0.23%
Nov 19, 2024	514.24	495.42	497.25	514.00	3.37%
Nov 18, 2024	505.81	497.25	501.36	500.85	-0.10%
Nov 15, 2024	504.64	495.76	499.31	498.86	-0.09%
Nov 14, 2024	502.50	492.80	500.38	498.11	-0.45%
Nov 13, 2024	517.00	498.61	515.00	500.36	-2.84%
Nov 12, 2024	524.50	510.89	521.61	514.08	-1.44%
Nov 11, 2024	525.31	516.34	521.78	520.44	-0.26%
Nov 8, 2024	519.10	506.00	507.87	514.15	1.24%
Nov 7, 2024	509.46	501.60	503.00	504.35	0.27%
Nov 6, 2024	504.53	486.88	492.45	501.88	1.91%
Nov 5, 2024	476.50	462.13	462.13	475.78	2.95%
Nov 4, 2024	468.59	450.67	450.70	461.50	2.40%
Nov 1, 2024	461.87	451.51	457.56	453.21	-0.95%
Oct 31, 2024	456.76	436.51	439.12	446.07	1.58%
Oct 30, 2024	438.56	431.29	431.99	431.77	-0.05%
Oct 29, 2024	436.95	427.82	430.00	436.79	1.58%
Oct 28, 2024	434.23	429.46	432.12	431.56	-0.13%
Oct 25, 2024	443.91	422.16	443.91	428.58	-3.45%
Oct 24, 2024	447.50	441.60	445.96	446.11	0.03%
Oct 23, 2024	449.68	442.07	445.35	445.62	0.06%
Oct 22, 2024	454.11	445.03	450.00	447.94	-0.46%

Highest:532.38

Lowest:422.16

Average:478.90

Difference:76.95

% Change:17.10%

Data Vendor: Xignite Logo

Stocks