Emcor Group (NY: EME )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	169.48	171.56	162.75	164.18	621,616	-6.16(-3.61%)
May 30, 2023	170.98	173.09	169.66	170.34	277,810	+0.16(+0.09%)
May 26, 2023	167.24	170.96	167.24	170.18	375,262	+3.37(+2.02%)
May 25, 2023	161.57	167.21	161.30	166.81	388,063	+5.78(+3.59%)
May 24, 2023	163.12	164.24	160.84	161.03	541,950	-1.41(-0.87%)
May 23, 2023	162.87	164.41	162.03	162.45	414,853	-1.80(-1.10%)
May 22, 2023	164.54	165.72	162.59	164.25	246,342	-0.04(-0.02%)
May 19, 2023	167.17	167.17	164.10	164.29	373,747	-1.75(-1.06%)
May 18, 2023	164.27	166.23	163.90	166.04	324,324	+1.25(+0.76%)
May 17, 2023	164.37	165.52	164.27	164.80	241,055	+1.18(+0.72%)
May 16, 2023	164.34	164.59	161.84	163.62	336,889	-1.31(-0.80%)
May 15, 2023	164.69	165.90	163.89	164.94	171,761	+0.50(+0.30%)
May 12, 2023	164.66	166.36	164.04	164.44	268,391	+0.06(+0.04%)
May 11, 2023	164.27	165.61	164.05	164.38	238,201	-1.26(-0.76%)
May 10, 2023	166.51	167.58	164.28	165.65	334,296	-0.05(-0.03%)
May 09, 2023	165.79	166.22	164.45	165.69	211,555	-0.11(-0.07%)
May 08, 2023	167.68	168.09	165.08	165.81	238,702	-1.40(-0.84%)
May 05, 2023	166.36	168.10	166.02	167.21	233,118	+2.60(+1.58%)
May 04, 2023	164.36	165.84	163.64	164.61	272,668	-0.69(-0.42%)
May 03, 2023	166.98	168.19	164.91	165.30	319,874	-0.78(-0.47%)
May 02, 2023	166.67	166.67	164.17	166.07	336,734	-0.88(-0.52%)
May 01, 2023	170.17	171.30	166.37	166.95	416,422	-3.37(-1.98%)
Apr 28, 2023	170.54	173.35	168.83	170.32	626,020	-0.44(-0.26%)
Apr 27, 2023	161.44	170.89	161.15	170.75	633,415	+13.53(+8.60%)
Apr 26, 2023	157.74	158.62	154.84	157.23	932,384	-2.13(-1.34%)
Apr 25, 2023	157.32	159.99	157.32	159.36	692,897	+0.27(+0.17%)
Apr 24, 2023	157.50	159.90	157.50	159.09	469,087	+1.94(+1.24%)
Apr 21, 2023	158.34	158.98	156.39	157.15	481,997	-1.14(-0.72%)
Apr 20, 2023	154.73	158.58	154.73	158.29	405,367	+2.98(+1.92%)
Apr 19, 2023	155.76	156.53	154.52	155.32	294,114	-0.75(-0.48%)
Apr 18, 2023	157.10	158.86	154.78	156.06	194,417	-0.49(-0.31%)
Apr 17, 2023	155.64	156.58	154.72	156.55	175,063	+1.26(+0.81%)
Apr 14, 2023	154.54	156.68	154.33	155.29	193,362	+0.10(+0.06%)
Apr 13, 2023	153.97	155.59	153.21	155.19	180,411	+1.21(+0.79%)
Apr 12, 2023	155.16	155.50	153.44	153.97	288,917	-0.15(-0.10%)
Apr 11, 2023	156.60	157.56	153.83	154.12	258,066	-1.80(-1.16%)
Apr 10, 2023	151.38	156.46	151.38	155.92	623,526	+3.89(+2.56%)
Apr 06, 2023	153.35	153.50	150.74	152.03	246,354	-1.41(-0.92%)
Apr 05, 2023	156.84	157.29	150.83	153.45	447,202	-4.44(-2.81%)
Apr 04, 2023	164.14	164.14	157.28	157.88	290,222	-5.79(-3.54%)
Apr 03, 2023	161.98	164.09	161.94	163.67	780,343	+1.92(+1.19%)
Mar 31, 2023	160.84	162.00	159.90	161.75	304,435	+1.64(+1.02%)
Mar 30, 2023	160.13	161.44	158.53	160.11	240,917	+0.38(+0.24%)
Mar 29, 2023	159.70	160.39	158.35	159.73	206,697	+1.03(+0.65%)
Mar 28, 2023	157.98	159.09	157.13	158.70	186,045	+0.35(+0.22%)
Mar 27, 2023	157.21	159.14	154.98	158.35	437,396	+2.46(+1.58%)
Mar 24, 2023	155.09	156.85	152.77	155.89	341,259	-0.94(-0.60%)
Mar 23, 2023	158.97	159.72	155.22	156.83	328,861	-2.26(-1.42%)
Mar 22, 2023	160.07	162.31	158.47	159.09	376,710	-2.10(-1.30%)
Mar 21, 2023	163.03	164.59	160.38	161.19	316,383	+0.37(+0.23%)
Mar 20, 2023	160.66	162.84	160.08	160.82	339,346	+1.24(+0.78%)
Mar 17, 2023	159.25	160.27	156.36	159.57	902,789	-0.14(-0.09%)
Mar 16, 2023	153.47	159.81	153.16	159.71	455,409	+4.61(+2.97%)
Mar 15, 2023	154.15	155.15	151.96	155.11	462,975	-2.47(-1.57%)
Mar 14, 2023	158.31	159.31	156.64	157.57	365,256	+2.70(+1.74%)
Mar 13, 2023	154.96	157.93	153.97	154.88	274,159	-2.80(-1.77%)
Mar 10, 2023	163.23	163.23	156.31	157.68	419,367	-6.37(-3.88%)
Mar 09, 2023	167.82	167.96	163.95	164.04	217,911	-3.06(-1.83%)
Mar 08, 2023	165.37	167.16	163.87	167.11	322,589	+2.15(+1.30%)
Mar 07, 2023	166.34	167.49	164.78	164.96	348,662	-0.68(-0.41%)
Mar 06, 2023	167.51	167.93	164.74	165.63	368,898	-2.45(-1.46%)
Mar 03, 2023	166.94	168.59	164.51	168.08	210,323	+2.08(+1.25%)
Mar 02, 2023	165.43	167.11	164.93	166.00	285,052	-0.13(-0.08%)