Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcor Group (NY: EME )

428.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 428.50 429.83 420.20 428.28 274,208 -2.25(-0.52%)
Sep 30, 2024 425.63 430.98 421.88 430.53 278,152 +3.44(+0.81%)
Sep 27, 2024 428.70 430.77 423.61 427.09 363,911 -2.21(-0.51%)
Sep 26, 2024 440.44 443.96 428.63 429.30 512,626 -6.17(-1.42%)
Sep 25, 2024 435.50 442.15 433.50 435.47 524,783 +1.91(+0.44%)
Sep 24, 2024 434.99 437.61 427.02 433.56 362,831 -1.55(-0.36%)
Sep 23, 2024 437.61 441.89 434.98 435.11 392,666 -0.49(-0.11%)
Sep 20, 2024 430.45 437.10 428.00 435.60 721,896 +5.55(+1.29%)
Sep 19, 2024 420.67 432.88 412.43 430.05 460,783 +21.30(+5.21%)
Sep 18, 2024 411.84 417.78 406.24 408.75 383,971 -0.45(-0.11%)
Sep 17, 2024 406.19 410.67 404.22 409.20 349,859 +6.51(+1.62%)
Sep 16, 2024 396.86 403.69 394.51 402.69 199,095 +6.27(+1.58%)
Sep 13, 2024 392.78 400.49 392.45 396.42 249,058 +7.93(+2.04%)
Sep 12, 2024 385.27 393.76 382.52 388.49 408,879 +3.42(+0.89%)
Sep 11, 2024 372.69 385.07 364.50 385.07 338,465 +13.81(+3.72%)
Sep 10, 2024 365.27 371.94 363.61 371.26 362,917 +7.16(+1.97%)
Sep 09, 2024 355.75 366.27 355.63 364.10 376,041 +11.22(+3.18%)
Sep 06, 2024 354.39 360.56 350.53 352.88 384,845 -0.59(-0.17%)
Sep 05, 2024 354.10 355.76 350.07 353.47 383,256 -2.99(-0.84%)
Sep 04, 2024 356.31 361.10 351.91 356.46 350,312 -2.17(-0.61%)
Sep 03, 2024 389.92 389.92 357.26 358.63 523,920 -34.43(-8.76%)
Aug 30, 2024 386.89 393.35 386.59 393.06 552,455 +7.89(+2.05%)
Aug 29, 2024 382.41 392.31 381.50 385.17 287,118 +5.42(+1.43%)
Aug 28, 2024 380.00 383.02 376.92 379.75 231,388 -1.12(-0.29%)
Aug 27, 2024 375.00 383.16 373.26 380.87 281,955 +3.26(+0.86%)
Aug 26, 2024 382.71 385.17 375.05 377.61 212,470 -4.69(-1.23%)
Aug 23, 2024 374.80 383.15 374.74 382.30 236,766 +9.54(+2.56%)
Aug 22, 2024 373.01 378.27 371.98 372.76 290,916 -0.37(-0.10%)
Aug 21, 2024 366.25 373.33 360.13 373.13 243,787 +5.83(+1.59%)
Aug 20, 2024 368.00 371.64 361.51 367.30 299,379 -1.24(-0.34%)
Aug 19, 2024 366.59 368.68 361.26 368.54 279,269 +1.95(+0.53%)
Aug 16, 2024 372.19 372.31 363.15 366.59 220,433 -5.60(-1.50%)
Aug 15, 2024 371.56 374.77 368.13 372.19 188,362 +6.84(+1.87%)
Aug 14, 2024 364.44 367.46 361.42 365.35 294,364 +3.89(+1.08%)
Aug 13, 2024 359.42 362.96 354.51 361.46 297,684 +5.66(+1.59%)
Aug 12, 2024 356.81 360.17 352.10 355.80 208,098 +0.03(+0.01%)
Aug 09, 2024 357.02 360.87 353.52 355.77 259,177 -1.25(-0.35%)
Aug 08, 2024 353.99 357.39 345.81 357.02 326,379 +9.14(+2.63%)
Aug 07, 2024 359.32 360.82 343.08 347.88 396,506 -2.55(-0.73%)
Aug 06, 2024 343.51 355.64 341.59 350.43 426,685 +10.21(+3.00%)
Aug 05, 2024 329.14 348.04 319.49 340.22 654,071 -9.48(-2.71%)
Aug 02, 2024 355.89 359.75 341.46 349.70 583,337 -16.42(-4.48%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.