Emcor Group (NY: EME )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	307.58	317.76	305.47	313.09	965,525	+8.06(+2.64%)
Feb 28, 2024	290.52	307.57	289.11	305.03	1,055,271	+27.94(+10.08%)
Feb 27, 2024	274.62	278.01	271.92	277.09	1,127,337	+2.59(+0.94%)
Feb 26, 2024	268.98	275.88	268.69	274.50	1,133,220	+5.15(+1.91%)
Feb 23, 2024	260.28	270.02	260.27	269.35	895,467	+10.50(+4.06%)
Feb 22, 2024	254.27	258.92	253.74	258.84	302,579	+7.07(+2.81%)
Feb 21, 2024	250.40	252.42	248.27	251.77	320,282	+0.96(+0.38%)
Feb 20, 2024	249.86	251.88	247.97	250.81	382,786	-1.76(-0.70%)
Feb 16, 2024	252.26	255.36	251.88	252.57	256,652	+0.58(+0.23%)
Feb 15, 2024	249.66	252.60	246.90	251.99	259,620	+3.86(+1.56%)
Feb 14, 2024	244.70	248.44	243.65	248.13	326,181	+5.71(+2.36%)
Feb 13, 2024	238.86	244.84	238.61	242.42	442,093	-0.77(-0.32%)
Feb 12, 2024	244.96	245.79	243.19	243.19	212,361	-1.63(-0.66%)
Feb 09, 2024	241.40	245.13	240.69	244.81	214,679	+3.15(+1.30%)
Feb 08, 2024	238.93	241.70	238.93	241.67	251,012	+3.00(+1.26%)
Feb 07, 2024	238.05	240.61	237.31	238.66	301,188	+2.05(+0.87%)
Feb 06, 2024	233.31	236.63	232.60	236.61	224,051	+3.46(+1.48%)
Feb 05, 2024	233.13	234.62	229.43	233.16	262,357	-1.73(-0.74%)
Feb 02, 2024	232.39	236.88	231.02	234.89	407,055	+1.49(+0.64%)
Feb 01, 2024	228.94	233.41	227.99	233.40	280,429	+5.60(+2.46%)
Jan 31, 2024	230.64	232.71	226.68	227.80	416,044	-2.64(-1.14%)
Jan 30, 2024	226.20	230.70	226.20	230.43	339,261	+6.11(+2.72%)
Jan 29, 2024	223.23	228.59	220.32	224.32	392,555	+0.42(+0.19%)
Jan 26, 2024	220.64	224.20	220.23	223.90	303,020	+3.72(+1.69%)
Jan 25, 2024	222.15	223.17	220.14	220.18	386,553	+0.37(+0.17%)
Jan 24, 2024	222.86	223.12	218.77	219.81	322,052	-1.40(-0.63%)
Jan 23, 2024	224.27	224.69	219.58	221.21	184,155	-2.38(-1.06%)
Jan 22, 2024	219.64	224.06	218.12	223.58	218,775	+5.00(+2.29%)
Jan 19, 2024	224.24	224.91	216.92	218.58	244,768	-4.37(-1.96%)
Jan 18, 2024	220.02	227.53	219.85	222.95	283,269	+4.26(+1.95%)
Jan 17, 2024	218.46	220.00	217.55	218.69	159,072	-1.29(-0.59%)
Jan 16, 2024	216.96	220.05	216.78	219.98	162,580	+1.30(+0.59%)
Jan 12, 2024	222.32	222.43	218.63	218.68	216,718	-2.04(-0.92%)
Jan 11, 2024	217.97	220.97	217.10	220.72	235,631	+2.62(+1.20%)
Jan 10, 2024	213.57	218.18	213.57	218.09	297,007	+4.34(+2.03%)
Jan 09, 2024	212.00	214.93	210.63	213.75	244,118	+0.39(+0.18%)
Jan 08, 2024	212.70	213.84	209.92	213.36	232,621	+1.38(+0.65%)
Jan 05, 2024	210.68	212.32	210.64	211.99	642,500	+1.32(+0.63%)
Jan 04, 2024	210.22	211.66	210.22	210.67	574,036	+0.61(+0.29%)
Jan 03, 2024	211.12	211.57	208.85	210.06	285,245	-2.25(-1.06%)
Jan 02, 2024	213.21	214.75	210.53	212.31	227,347	-2.64(-1.23%)
Dec 29, 2023	215.42	217.20	214.93	214.96	221,622	-0.79(-0.37%)
Dec 28, 2023	215.25	216.46	214.99	215.75	185,926	+0.02(+0.01%)
Dec 27, 2023	216.57	218.32	214.54	215.73	177,088	-0.31(-0.14%)
Dec 26, 2023	215.23	217.39	214.68	216.04	133,451	+0.50(+0.23%)
Dec 22, 2023	214.78	216.78	212.80	215.54	386,850	+1.99(+0.93%)
Dec 21, 2023	215.56	216.29	211.12	213.55	322,478	-0.95(-0.44%)
Dec 20, 2023	217.72	218.29	214.47	214.50	259,160	-3.22(-1.48%)
Dec 19, 2023	218.51	220.55	216.54	217.72	544,277	+1.43(+0.66%)
Dec 18, 2023	214.78	217.44	214.38	216.30	260,888	+0.13(+0.06%)
Dec 15, 2023	217.95	220.18	215.63	216.17	870,627	-1.98(-0.91%)
Dec 14, 2023	219.47	221.35	217.26	218.14	338,248	+1.17(+0.54%)
Dec 13, 2023	216.02	217.21	214.35	216.97	387,802	+0.72(+0.33%)
Dec 12, 2023	216.19	218.80	214.82	216.26	213,143	+0.56(+0.26%)
Dec 11, 2023	214.74	216.07	214.51	215.70	155,248	+1.44(+0.67%)
Dec 08, 2023	212.03	214.76	211.55	214.26	197,883	+2.28(+1.08%)
Dec 07, 2023	211.04	213.42	209.88	211.97	235,891	+0.55(+0.26%)
Dec 06, 2023	212.51	214.23	210.07	211.43	257,904	+0.12(+0.06%)
Dec 05, 2023	215.74	215.74	211.09	211.31	355,639	-5.01(-2.32%)
Dec 04, 2023	213.83	216.76	211.30	216.32	274,356	+2.47(+1.15%)