EMCOR Group Inc. Common Stockのデータ

EMCOR Group Inc. Common Stockの基本情報

名前 EMCOR Group Inc. Common Stock
ティッカー EME
国 United States
上場年 nan
セクター Capital Goods

EMCOR Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 94.25 93.08 93.67 93.66 217500.0 93.66
2021-02-12 94.43 93.1 93.87 93.45 161400.0 93.45
2021-02-11 96.01 92.94 95.92 94.59 223900.0 94.59
2021-02-10 96.32 94.26 95.96 95.52 177400.0 95.52
2021-02-09 96.2 94.36 96.2 95.16 147600.0 95.16
2021-02-08 96.3 94.49 94.74 95.79 195000.0 95.79
2021-02-05 94.87 93.79 94.7 94.14 156100.0 94.14
2021-02-04 93.43 91.74 92.23 93.27 189800.0 93.27
2021-02-03 92.35 90.45 91.77 92.16 143400.0 92.16
2021-02-02 92.45 90.45 92.26 92.2 108500.0 92.2
2021-02-01 91.16 87.36 89.65 90.8 270400.0 90.8
2021-01-29 90.89 87.88 90.48 88.3 252500.0 88.3
2021-01-28 91.88 89.35 90.1 91.14 250300.0 91.14
2021-01-27 91.96 87.77 91.77 88.61 270500.0 88.61
2021-01-26 95.0 93.38 94.79 93.89 198500.0 93.89
2021-01-25 96.95 92.88 96.56 94.11 372600.0 94.11
2021-01-22 97.35 94.07 94.07 97.27 271100.0 97.27
2021-01-21 99.05 94.84 98.02 94.85 310200.0 94.85
2021-01-20 99.48 97.95 98.36 98.9 201500.0 98.9
2021-01-19 99.59 97.62 98.91 98.13 252100.0 98.13
2021-01-15 99.0 96.23 97.58 98.1 183100.0 98.1
2021-01-14 99.84 98.09 99.06 99.18 126800.0 99.05
2021-01-13 99.35 97.83 98.67 98.26 181600.0 98.13
2021-01-12 99.35 98.05 98.88 99.21 242000.0 99.08
2021-01-11 98.6 97.29 97.52 98.0 163800.0 97.87
2021-01-08 101.33 97.82 101.3 99.04 199800.0 98.91
2021-01-07 101.33 98.55 99.56 101.12 195200.0 100.99
2021-01-06 100.03 93.07 93.38 99.28 432700.0 99.15
2021-01-05 92.05 89.2 89.24 91.41 293500.0 91.29
2021-01-04 92.4 88.26 92.17 89.24 253900.0 89.12
2020-12-31 92.18 91.46 92.18 91.46 197800.0 91.34
2020-12-30 92.78 91.31 91.85 92.01 170600.0 91.89
2020-12-29 92.16 90.55 92.16 91.03 181600.0 90.91
2020-12-28 93.65 91.99 92.98 92.06 164000.0 91.94
2020-12-24 92.41 91.52 92.41 92.22 50500.0 92.1
2020-12-23 92.49 90.35 90.86 91.86 224600.0 91.74
2020-12-22 90.43 88.73 89.81 90.04 271500.0 89.92
2020-12-21 89.77 87.47 88.04 89.48 232600.0 89.36
2020-12-18 90.9 89.66 90.66 89.73 1127100.0 89.61
2020-12-17 90.53 89.46 90.32 90.3 345300.0 90.18
2020-12-16 90.64 89.05 89.82 90.29 254600.0 90.17
2020-12-15 89.51 88.32 89.5 89.47 308100.0 89.35
2020-12-14 91.0 88.55 91.0 88.79 377600.0 88.67
2020-12-11 90.14 89.11 89.11 90.0 280300.0 89.88
2020-12-10 89.94 88.77 89.58 89.69 227000.0 89.57
2020-12-09 90.59 89.41 89.7 90.37 325800.0 90.25
2020-12-08 88.85 86.76 87.0 88.75 239400.0 88.63
2020-12-07 88.2 86.73 88.2 87.63 231600.0 87.52
2020-12-04 88.46 85.94 86.37 88.22 201300.0 88.1
2020-12-03 86.33 85.2 85.86 85.61 285500.0 85.5
2020-12-02 87.7 85.95 87.3 86.0 238300.0 85.89
2020-12-01 88.3 86.1 87.37 87.33 285300.0 87.22
2020-11-30 88.29 85.8 87.9 86.18 618400.0 86.07
2020-11-27 88.31 87.52 88.05 88.05 83100.0 87.93
2020-11-25 88.36 87.09 88.25 88.01 285000.0 87.89
2020-11-24 89.07 87.17 88.0 88.37 291400.0 88.25
2020-11-23 87.95 86.54 86.59 86.98 335700.0 86.87
2020-11-20 85.81 84.36 85.35 85.77 298100.0 85.66
2020-11-19 87.06 84.24 84.73 86.44 396000.0 86.33
2020-11-18 86.05 84.38 85.94 85.0 337400.0 84.89
2020-11-17 85.55 83.63 84.19 85.29 447400.0 85.18
2020-11-16 84.96 82.27 83.27 84.9 319500.0 84.79
2020-11-13 81.6 79.87 79.97 81.15 240800.0 81.04
2020-11-12 79.58 77.71 79.22 79.17 353900.0 79.07
2020-11-11 82.0 77.65 82.0 80.37 307500.0 80.26
2020-11-10 81.66 78.73 78.95 81.54 438300.0 81.43
2020-11-09 80.24 76.83 78.56 77.64 419100.0 77.54
2020-11-06 74.4 73.06 74.0 73.29 380400.0 73.19
2020-11-05 74.24 71.46 71.46 73.82 403500.0 73.72
2020-11-04 72.74 67.94 70.78 71.4 481600.0 71.31
2020-11-03 72.85 71.54 72.08 72.27 458700.0 72.18
2020-11-02 70.83 69.08 69.13 70.77 288100.0 70.68
2020-10-30 68.26 66.19 66.19 68.19 304000.0 68.1
2020-10-29 67.91 64.41 64.41 66.32 431900.0 66.23
2020-10-28 65.15 63.69 64.92 63.97 441100.0 63.89
2020-10-27 68.95 66.29 68.7 66.55 329400.0 66.46
2020-10-26 70.14 68.85 69.69 69.1 226400.0 69.01
2020-10-23 71.27 70.18 71.26 70.67 196000.0 70.58
2020-10-22 71.25 69.73 71.17 70.47 270700.0 70.38
2020-10-21 72.0 70.87 71.44 70.95 235400.0 70.86
2020-10-20 72.36 71.2 71.8 71.5 270300.0 71.41
2020-10-19 72.9 70.55 71.86 71.06 213800.0 70.97
2020-10-16 72.21 71.13 71.42 71.29 159600.0 71.2
2020-10-15 71.77 69.8 70.02 71.53 185600.0 71.44
2020-10-14 72.79 71.24 72.3 71.28 107000.0 71.11
2020-10-13 73.2 71.91 72.62 71.99 165400.0 71.81
2020-10-12 74.02 71.71 71.71 73.61 170900.0 73.43
2020-10-09 72.53 70.64 72.53 71.55 184200.0 71.38
2020-10-08 72.25 70.79 71.71 71.64 231300.0 71.47
2020-10-07 72.77 70.78 71.62 70.99 304800.0 70.82
2020-10-06 73.28 70.53 71.65 70.86 266800.0 70.69
2020-10-05 71.26 69.9 70.16 70.79 394300.0 70.62
2020-10-02 69.64 67.05 67.05 69.14 157000.0 68.97
2020-10-01 68.33 67.0 67.87 68.11 251200.0 67.94
2020-09-30 68.96 67.61 67.77 67.71 309800.0 67.55
2020-09-29 68.22 66.48 68.05 67.49 215000.0 67.33
2020-09-28 68.64 67.25 67.49 68.27 237000.0 68.1
2020-09-25 66.74 65.83 66.06 66.45 168500.0 66.29
2020-09-24 67.26 65.55 66.76 66.79 225300.0 66.63
2020-09-23 69.44 65.92 66.25 66.41 408300.0 66.25
2020-09-22 66.35 64.3 65.58 66.25 348300.0 66.09
2020-09-21 67.33 64.42 67.33 65.28 305300.0 65.12
2020-09-18 71.05 68.03 70.9 68.88 844000.0 68.71
2020-09-17 71.25 68.62 69.17 70.62 298500.0 70.45
2020-09-16 70.77 69.71 69.89 70.0 352300.0 69.83
2020-09-15 70.68 69.55 70.36 69.63 164000.0 69.46
2020-09-14 70.13 68.47 69.11 69.91 248700.0 69.74
2020-09-11 69.59 68.17 69.59 68.53 247300.0 68.36
2020-09-10 71.26 68.99 71.18 69.41 307000.0 69.24
2020-09-09 72.18 70.37 71.33 70.91 270600.0 70.74
2020-09-08 72.24 70.64 71.67 70.81 272600.0 70.64
2020-09-04 74.56 72.21 74.54 72.5 329100.0 72.32
2020-09-03 76.99 72.65 76.99 73.07 433200.0 72.89
2020-09-02 76.83 75.65 75.96 76.65 279300.0 76.46
2020-09-01 76.05 73.41 74.47 75.93 362600.0 75.75
2020-08-31 76.25 74.95 75.2 75.01 306500.0 74.83
2020-08-28 76.01 75.05 75.6 75.95 251900.0 75.77
2020-08-27 75.55 73.92 74.37 75.0 258400.0 74.82
2020-08-26 74.37 73.33 73.9 73.74 191400.0 73.56
2020-08-25 75.19 73.81 75.19 74.13 257400.0 73.95
2020-08-24 74.88 73.55 74.32 74.57 281800.0 74.39
2020-08-21 74.14 73.26 73.62 73.57 258100.0 73.39
2020-08-20 75.41 74.01 74.17 74.18 326500.0 74.0
2020-08-19 75.89 74.51 75.53 75.29 209100.0 75.11
2020-08-18 75.96 75.22 75.71 75.35 339100.0 75.17
2020-08-17 76.41 75.63 75.95 75.92 298300.0 75.74
2020-08-14 76.45 75.44 75.58 75.69 249000.0 75.51
2020-08-13 76.97 75.69 76.36 76.34 209200.0 76.15
2020-08-12 78.25 76.67 77.51 77.06 265800.0 76.87
2020-08-11 78.35 76.25 77.76 76.65 287800.0 76.46
2020-08-10 77.42 74.89 75.23 76.52 334200.0 76.33
2020-08-07 74.65 72.3 72.32 74.61 371100.0 74.43
2020-08-06 74.26 72.49 73.68 72.77 295500.0 72.59
2020-08-05 74.13 72.5 73.83 73.6 434100.0 73.42
2020-08-04 73.26 70.72 71.41 72.76 487100.0 72.58
2020-08-03 72.12 69.58 70.97 71.13 581600.0 70.96
2020-07-31 68.81 67.57 68.44 68.5 561900.0 68.33
2020-07-30 69.68 68.2 69.13 69.2 470800.0 69.03
2020-07-29 70.88 65.29 65.3 70.58 634300.0 70.41
2020-07-28 65.78 64.25 64.25 64.73 396200.0 64.57
2020-07-27 64.69 62.65 63.19 64.49 229400.0 64.33
2020-07-24 64.74 63.4 64.22 63.53 290600.0 63.38
2020-07-23 65.08 63.22 63.22 64.22 333200.0 64.06
2020-07-22 63.66 62.45 62.62 63.53 239300.0 63.38
2020-07-21 64.18 62.97 63.35 63.19 481700.0 63.04
2020-07-20 63.8 62.16 63.3 62.46 181300.0 62.31
2020-07-17 65.12 63.83 63.99 63.86 194300.0 63.7
2020-07-16 64.97 63.6 64.1 64.05 231800.0 63.81
2020-07-15 65.47 63.44 63.94 64.51 317600.0 64.27
2020-07-14 62.19 60.27 60.5 62.09 246000.0 61.86
2020-07-13 62.32 59.87 61.23 60.82 216000.0 60.6
2020-07-10 60.77 59.22 59.6 60.45 227800.0 60.23
2020-07-09 61.03 58.72 60.97 59.26 378700.0 59.04
2020-07-08 62.93 60.52 62.37 61.26 282800.0 61.03
2020-07-07 64.72 62.64 64.47 62.68 251300.0 62.45
2020-07-06 66.38 64.64 66.18 65.33 290200.0 65.09
2020-07-02 66.86 64.65 66.3 64.84 244100.0 64.6
2020-07-01 66.38 64.36 66.11 64.68 303800.0 64.44
2020-06-30 66.5 64.77 64.83 66.14 298300.0 65.9
2020-06-29 65.34 63.69 64.75 65.27 331300.0 65.03
2020-06-26 64.46 61.04 62.26 63.63 1424900.0 63.4
2020-06-25 63.01 60.28 60.56 62.98 479100.0 62.75
2020-06-24 63.14 60.75 62.7 61.11 367300.0 60.89
2020-06-23 64.48 62.34 64.48 63.67 391500.0 63.44
2020-06-22 63.82 60.54 61.82 63.58 460600.0 63.35
2020-06-19 63.66 61.62 63.22 62.01 760000.0 61.78
2020-06-18 63.18 61.88 62.22 62.47 318400.0 62.24
2020-06-17 65.67 62.75 65.36 62.98 299700.0 62.75
2020-06-16 67.15 64.77 66.29 65.18 318700.0 64.94
2020-06-15 63.93 60.32 60.54 63.15 388400.0 62.92
2020-06-12 65.58 61.04 65.57 62.79 419600.0 62.56
2020-06-11 65.64 62.88 65.12 62.9 546400.0 62.67
2020-06-10 70.09 68.15 69.54 68.54 423800.0 68.29
2020-06-09 71.15 69.18 69.78 70.06 405700.0 69.8
2020-06-08 73.07 71.56 72.09 71.75 422700.0 71.49
2020-06-05 73.0 70.31 71.4 70.62 514400.0 70.36
2020-06-04 68.7 66.95 67.48 68.37 302100.0 68.12
2020-06-03 68.91 66.76 67.38 68.11 317000.0 67.86
2020-06-02 66.65 65.24 65.69 65.83 255700.0 65.59
2020-06-01 65.57 63.51 64.03 64.8 301900.0 64.56
2020-05-29 64.75 63.2 64.01 63.55 426200.0 63.32
2020-05-28 69.79 64.91 69.73 65.34 479900.0 65.1
2020-05-27 69.33 66.66 66.89 68.84 346000.0 68.59
2020-05-26 65.59 64.25 64.89 65.23 404300.0 64.99
2020-05-22 63.83 61.56 63.6 62.06 341500.0 61.83
2020-05-21 64.24 61.96 61.96 63.67 453600.0 63.44
2020-05-20 64.41 61.62 62.93 61.96 517500.0 61.73
2020-05-19 62.46 61.51 61.63 61.55 363700.0 61.32
2020-05-18 62.59 59.55 59.55 61.96 641700.0 61.73
2020-05-15 57.45 55.23 56.13 57.0 1026000.0 56.79
2020-05-14 56.48 52.95 54.55 56.41 505200.0 56.2
2020-05-13 56.05 54.66 55.76 55.92 668300.0 55.71
2020-05-12 59.61 56.25 59.6 56.39 545900.0 56.18
2020-05-11 61.62 59.29 61.62 59.34 559100.0 59.12
2020-05-08 62.69 60.89 61.43 62.53 240900.0 62.3
2020-05-07 60.37 58.79 59.19 60.04 230300.0 59.82
2020-05-06 60.31 58.1 60.09 58.16 301900.0 57.95
2020-05-05 61.65 59.9 60.59 60.05 422300.0 59.83
2020-05-04 60.04 57.9 58.39 59.48 487700.0 59.26
2020-05-01 61.99 57.82 61.35 59.63 657500.0 59.41
2020-04-30 68.25 63.43 67.23 63.53 742000.0 63.3
2020-04-29 71.91 68.0 69.54 69.84 452800.0 69.58
2020-04-28 67.89 65.25 65.7 67.23 329900.0 66.98
2020-04-27 64.54 63.0 63.0 63.63 470100.0 63.4
2020-04-24 63.98 61.69 62.85 62.98 218700.0 62.75
2020-04-23 64.17 61.91 61.91 62.6 268100.0 62.37
2020-04-22 62.86 61.15 62.66 61.4 530100.0 61.17
2020-04-21 62.03 58.9 59.22 61.08 683500.0 60.86
2020-04-20 62.52 60.98 61.68 61.07 321600.0 60.85
2020-04-17 63.46 60.17 60.78 63.31 266800.0 63.08
2020-04-16 59.8 58.04 59.07 59.1 590800.0 58.88
2020-04-15 60.47 58.51 59.64 58.92 341800.0 58.62
2020-04-14 63.21 60.93 62.33 62.11 234300.0 61.8
2020-04-13 63.02 60.1 62.92 60.89 266400.0 60.58
2020-04-09 63.93 60.51 61.7 63.35 378700.0 63.03
2020-04-08 61.63 59.46 60.98 60.34 516600.0 60.04
2020-04-07 63.06 59.23 61.74 59.92 501700.0 59.62
2020-04-06 61.07 58.14 58.4 59.02 700200.0 58.72
2020-04-03 58.9 54.68 58.19 56.07 458000.0 55.79
2020-04-02 59.94 56.45 56.5 58.7 309900.0 58.4
2020-04-01 59.69 55.75 58.67 56.6 529800.0 56.32
2020-03-31 62.26 58.95 58.99 61.32 502100.0 61.01
2020-03-30 59.61 56.44 57.88 59.14 618800.0 58.84
2020-03-27 60.87 57.77 59.74 57.86 672300.0 57.57
2020-03-26 62.16 55.05 55.05 61.78 390600.0 61.47
2020-03-25 56.77 52.72 52.83 54.48 486000.0 54.21
2020-03-24 54.42 50.56 53.12 52.92 604800.0 52.65
2020-03-23 51.6 48.56 49.55 51.12 750700.0 50.86
2020-03-20 52.68 49.47 50.64 49.62 1183800.0 49.37
2020-03-19 51.88 47.48 48.5 50.88 891700.0 50.62
2020-03-18 55.85 41.85 44.71 48.78 1124900.0 48.53
2020-03-17 53.77 45.15 53.77 48.34 1304200.0 48.1
2020-03-16 60.85 52.17 60.85 52.57 649300.0 52.31
2020-03-13 62.86 55.54 57.91 62.85 797500.0 62.53
2020-03-12 63.1 54.83 62.44 54.94 919500.0 54.66
2020-03-11 68.49 66.04 66.86 67.26 609500.0 66.92
2020-03-10 71.99 66.08 71.37 69.01 968200.0 68.66
2020-03-09 72.85 69.33 70.18 69.86 521900.0 69.51
2020-03-06 77.35 75.03 75.32 76.95 444800.0 76.56
2020-03-05 79.71 77.27 78.31 77.83 332700.0 77.44
2020-03-04 81.55 78.54 79.06 80.59 472300.0 80.18
2020-03-03 81.75 77.43 80.46 77.91 520800.0 77.52
2020-03-02 79.67 75.58 77.11 79.56 527200.0 79.16
2020-02-28 77.83 73.93 75.3 76.92 792300.0 76.53
2020-02-27 80.7 71.75 74.6 78.39 810600.0 78.0
2020-02-26 81.71 79.12 81.27 79.12 492000.0 78.72
2020-02-25 84.75 80.48 84.75 80.52 323200.0 80.11
2020-02-24 90.84 84.22 87.36 84.33 426600.0 83.91
2020-02-21 90.42 88.79 89.11 89.71 500400.0 89.26
2020-02-20 89.43 87.36 87.93 89.3 434700.0 88.85
2020-02-19 89.02 86.82 86.91 88.43 273500.0 87.99
2020-02-18 87.5 86.12 87.04 86.42 260500.0 85.99