NYSE - Delayed Quote • USD
EMCOR Group, Inc. (EME)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:54 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 7, 2024 | 371.50 | 377.80 | 370.00 | 375.39 | 375.39 | 474,700 |
May 6, 2024 | 367.52 | 376.70 | 367.52 | 371.97 | 371.97 | 437,500 |
May 3, 2024 | 360.00 | 365.11 | 359.74 | 363.77 | 363.77 | 331,000 |
May 2, 2024 | 356.48 | 357.31 | 348.65 | 356.29 | 356.29 | 398,500 |
May 1, 2024 | 359.75 | 362.06 | 353.93 | 355.24 | 355.24 | 393,100 |
Apr 30, 2024 | 362.84 | 366.58 | 356.50 | 357.17 | 357.17 | 494,700 |
Apr 29, 2024 | 354.01 | 365.25 | 352.89 | 363.65 | 363.65 | 714,900 |
Apr 26, 2024 | 345.59 | 355.27 | 345.48 | 354.02 | 354.02 | 609,300 |
Apr 25, 2024 | 359.37 | 361.28 | 347.93 | 349.35 | 349.35 | 826,200 |
Apr 24, 2024 | 341.62 | 346.62 | 335.77 | 338.89 | 338.89 | 525,600 |
Apr 23, 2024 | 335.09 | 341.32 | 334.16 | 338.08 | 338.08 | 399,600 |
Apr 22, 2024 | 330.30 | 334.99 | 328.78 | 332.59 | 332.59 | 449,800 |
Apr 19, 2024 | 336.35 | 337.86 | 327.38 | 328.63 | 328.63 | 686,600 |
Apr 18, 2024 | 341.34 | 342.77 | 334.75 | 336.06 | 336.06 | 383,500 |
Apr 17, 2024 | 346.28 | 346.28 | 334.43 | 339.20 | 339.20 | 483,400 |
Apr 16, 2024 | 346.76 | 347.59 | 343.37 | 345.25 | 345.25 | 409,300 |
Apr 15, 2024 | 0.25 Dividend | |||||
Apr 15, 2024 | 356.80 | 358.00 | 347.20 | 347.27 | 347.27 | 352,800 |
Apr 12, 2024 | 352.00 | 354.99 | 350.41 | 351.88 | 351.63 | 373,900 |
Apr 11, 2024 | 351.33 | 354.82 | 347.63 | 352.40 | 352.15 | 370,300 |
Apr 10, 2024 | 347.17 | 355.29 | 345.15 | 350.06 | 349.81 | 512,500 |
Apr 9, 2024 | 362.07 | 364.67 | 344.47 | 351.90 | 351.65 | 397,300 |
Apr 8, 2024 | 364.97 | 365.66 | 360.92 | 361.11 | 360.85 | 443,200 |
Apr 5, 2024 | 358.25 | 367.79 | 358.25 | 365.02 | 364.76 | 375,600 |
Apr 4, 2024 | 364.23 | 369.53 | 356.94 | 357.13 | 356.88 | 387,300 |
Apr 3, 2024 | 357.65 | 365.87 | 357.03 | 362.41 | 362.15 | 486,400 |
Apr 2, 2024 | 352.00 | 358.99 | 351.31 | 358.24 | 357.99 | 324,000 |
Apr 1, 2024 | 350.02 | 355.51 | 348.00 | 354.87 | 354.62 | 304,100 |
Mar 28, 2024 | 351.96 | 353.00 | 348.69 | 350.20 | 349.95 | 324,700 |
Mar 27, 2024 | 353.30 | 354.73 | 350.15 | 351.59 | 351.34 | 310,200 |
Mar 26, 2024 | 347.87 | 353.05 | 347.55 | 351.18 | 350.93 | 359,300 |
Mar 25, 2024 | 347.11 | 348.46 | 344.02 | 347.12 | 346.87 | 276,000 |
Mar 22, 2024 | 346.95 | 349.74 | 345.21 | 347.98 | 347.73 | 302,000 |
Mar 21, 2024 | 336.24 | 347.47 | 336.12 | 345.89 | 345.64 | 408,200 |
Mar 20, 2024 | 334.82 | 336.46 | 332.60 | 334.12 | 333.88 | 362,800 |
Mar 19, 2024 | 330.00 | 334.82 | 328.02 | 334.69 | 334.45 | 343,600 |
Mar 18, 2024 | 330.46 | 336.54 | 329.49 | 330.84 | 330.60 | 329,400 |
Mar 15, 2024 | 324.92 | 330.11 | 324.92 | 328.50 | 328.27 | 1,105,000 |
Mar 14, 2024 | 324.29 | 327.47 | 320.94 | 326.72 | 326.49 | 425,200 |
Mar 13, 2024 | 322.65 | 326.50 | 322.42 | 323.86 | 323.63 | 445,900 |
Mar 12, 2024 | 317.07 | 323.69 | 314.75 | 323.23 | 323.00 | 499,400 |
Mar 11, 2024 | 323.43 | 323.50 | 313.49 | 316.41 | 316.19 | 584,300 |
Mar 8, 2024 | 327.89 | 330.88 | 323.86 | 325.01 | 324.78 | 423,900 |
Mar 7, 2024 | 326.35 | 328.01 | 322.33 | 325.84 | 325.61 | 799,600 |
Mar 6, 2024 | 325.67 | 330.26 | 324.29 | 325.73 | 325.50 | 611,000 |
Mar 5, 2024 | 323.34 | 329.21 | 322.46 | 324.66 | 324.43 | 596,400 |
Mar 4, 2024 | 321.71 | 329.14 | 321.71 | 323.77 | 323.54 | 535,800 |
Mar 1, 2024 | 315.79 | 321.16 | 314.77 | 319.99 | 319.76 | 695,700 |
Feb 29, 2024 | 308.00 | 318.20 | 305.89 | 313.52 | 313.30 | 964,200 |
Feb 28, 2024 | 290.92 | 307.99 | 289.51 | 305.45 | 305.23 | 1,055,000 |
Feb 27, 2024 | 275.00 | 278.39 | 272.29 | 277.47 | 277.27 | 1,125,800 |
Feb 26, 2024 | 269.35 | 276.26 | 269.06 | 274.88 | 274.68 | 1,131,700 |
Feb 23, 2024 | 260.64 | 270.39 | 260.63 | 269.72 | 269.53 | 894,200 |
Feb 22, 2024 | 254.62 | 259.28 | 254.09 | 259.20 | 259.02 | 302,200 |
Feb 21, 2024 | 250.74 | 252.77 | 248.61 | 252.12 | 251.94 | 319,800 |
Feb 20, 2024 | 250.20 | 252.23 | 248.31 | 251.16 | 250.98 | 382,300 |
Feb 16, 2024 | 252.61 | 255.71 | 252.22 | 252.92 | 252.74 | 255,500 |
Feb 15, 2024 | 250.00 | 252.95 | 247.24 | 252.34 | 252.16 | 259,300 |
Feb 14, 2024 | 245.04 | 248.79 | 243.99 | 248.47 | 248.29 | 325,700 |
Feb 13, 2024 | 239.19 | 245.18 | 238.94 | 242.75 | 242.58 | 441,500 |
Feb 12, 2024 | 245.30 | 246.13 | 243.51 | 243.52 | 243.35 | 212,100 |
Feb 9, 2024 | 241.73 | 245.47 | 241.03 | 245.15 | 244.98 | 214,400 |
Feb 8, 2024 | 239.26 | 242.03 | 239.26 | 242.00 | 241.83 | 250,700 |
Feb 7, 2024 | 238.38 | 240.94 | 237.64 | 238.99 | 238.82 | 300,800 |
Feb 6, 2024 | 233.63 | 236.96 | 232.92 | 236.94 | 236.77 | 223,700 |
Feb 5, 2024 | 233.45 | 234.94 | 229.75 | 233.48 | 233.31 | 262,000 |
Feb 2, 2024 | 232.71 | 237.21 | 231.34 | 235.21 | 235.04 | 406,500 |
Feb 1, 2024 | 229.26 | 233.73 | 228.30 | 233.72 | 233.55 | 280,000 |
Jan 31, 2024 | 230.96 | 233.03 | 226.99 | 228.11 | 227.95 | 415,500 |
Jan 30, 2024 | 226.51 | 231.02 | 226.51 | 230.75 | 230.59 | 338,800 |
Jan 29, 2024 | 223.54 | 228.90 | 220.62 | 224.63 | 224.47 | 392,000 |
Jan 26, 2024 | 220.94 | 224.51 | 220.53 | 224.21 | 224.05 | 302,600 |
Jan 25, 2024 | 222.46 | 223.48 | 220.45 | 220.48 | 220.32 | 386,000 |
Jan 24, 2024 | 223.17 | 223.43 | 219.07 | 220.11 | 219.95 | 321,600 |
Jan 23, 2024 | 224.58 | 225.00 | 219.88 | 221.51 | 221.35 | 183,700 |
Jan 22, 2024 | 219.94 | 224.37 | 218.42 | 223.89 | 223.73 | 218,500 |
Jan 19, 2024 | 224.55 | 225.22 | 217.22 | 218.88 | 218.72 | 244,400 |
Jan 18, 2024 | 220.32 | 227.84 | 220.15 | 223.26 | 223.10 | 282,900 |
Jan 17, 2024 | 218.76 | 220.30 | 217.85 | 218.99 | 218.83 | 158,900 |
Jan 16, 2024 | 217.26 | 220.35 | 217.08 | 220.28 | 220.12 | 162,400 |
Jan 12, 2024 | 0.18 Dividend | |||||
Jan 12, 2024 | 222.63 | 222.74 | 218.94 | 218.98 | 218.82 | 216,400 |
Jan 11, 2024 | 218.45 | 221.45 | 217.58 | 221.20 | 220.86 | 235,100 |
Jan 10, 2024 | 214.04 | 218.66 | 214.04 | 218.57 | 218.24 | 296,400 |
Jan 9, 2024 | 212.46 | 215.40 | 211.10 | 214.22 | 213.89 | 243,600 |
Jan 8, 2024 | 213.17 | 214.31 | 210.38 | 213.83 | 213.50 | 232,100 |
Jan 5, 2024 | 211.14 | 212.79 | 211.11 | 212.45 | 212.13 | 526,800 |
Jan 4, 2024 | 210.68 | 212.12 | 210.68 | 211.13 | 210.81 | 572,800 |
Jan 3, 2024 | 211.58 | 212.03 | 209.31 | 210.52 | 210.20 | 284,600 |
Jan 2, 2024 | 213.68 | 215.22 | 210.99 | 212.78 | 212.46 | 226,900 |
Dec 29, 2023 | 215.89 | 217.68 | 215.40 | 215.43 | 215.10 | 221,100 |
Dec 28, 2023 | 215.72 | 216.93 | 215.46 | 216.22 | 215.89 | 185,500 |
Dec 27, 2023 | 217.05 | 218.80 | 215.01 | 216.20 | 215.87 | 176,700 |
Dec 26, 2023 | 215.70 | 217.87 | 215.15 | 216.51 | 216.18 | 133,200 |
Dec 22, 2023 | 215.25 | 217.26 | 213.27 | 216.01 | 215.68 | 386,000 |
Dec 21, 2023 | 216.03 | 216.77 | 211.58 | 214.02 | 213.69 | 321,800 |
Dec 20, 2023 | 218.20 | 218.77 | 214.94 | 214.97 | 214.64 | 258,600 |
Dec 19, 2023 | 218.99 | 221.03 | 217.02 | 218.20 | 217.87 | 543,100 |
Dec 18, 2023 | 215.25 | 217.92 | 214.85 | 216.77 | 216.44 | 260,300 |
Dec 15, 2023 | 218.43 | 220.66 | 216.10 | 216.64 | 216.31 | 868,400 |
Dec 14, 2023 | 219.95 | 221.84 | 217.73 | 218.62 | 218.29 | 337,500 |
Dec 13, 2023 | 216.49 | 217.69 | 214.82 | 217.45 | 217.12 | 387,000 |
Dec 12, 2023 | 216.66 | 219.28 | 215.29 | 216.73 | 216.40 | 212,700 |
Dec 11, 2023 | 215.21 | 216.54 | 214.98 | 216.17 | 215.84 | 154,900 |
Dec 8, 2023 | 212.49 | 215.23 | 212.01 | 214.73 | 214.40 | 197,500 |
Dec 7, 2023 | 211.50 | 213.89 | 210.34 | 212.44 | 212.12 | 235,400 |
Dec 6, 2023 | 212.98 | 214.70 | 210.53 | 211.89 | 211.57 | 257,300 |
Dec 5, 2023 | 216.21 | 216.21 | 211.55 | 211.77 | 211.45 | 354,900 |
Dec 4, 2023 | 214.30 | 217.24 | 211.76 | 216.79 | 216.46 | 273,800 |
Dec 1, 2023 | 212.15 | 215.31 | 211.09 | 214.32 | 213.99 | 197,200 |
Nov 30, 2023 | 211.63 | 213.63 | 211.50 | 212.52 | 212.20 | 241,100 |
Nov 29, 2023 | 213.04 | 214.23 | 210.76 | 211.41 | 211.09 | 270,600 |
Nov 28, 2023 | 218.40 | 219.93 | 211.25 | 211.64 | 211.32 | 329,100 |
Nov 27, 2023 | 216.47 | 220.93 | 215.92 | 219.34 | 219.01 | 362,500 |
Nov 24, 2023 | 215.86 | 216.81 | 215.62 | 216.50 | 216.17 | 44,400 |
Nov 22, 2023 | 214.77 | 216.49 | 213.72 | 216.26 | 215.93 | 154,100 |
Nov 21, 2023 | 213.18 | 216.15 | 213.15 | 213.86 | 213.53 | 297,300 |
Nov 20, 2023 | 214.30 | 214.30 | 212.49 | 213.64 | 213.31 | 191,800 |
Nov 17, 2023 | 210.15 | 215.38 | 209.79 | 214.67 | 214.34 | 277,900 |
Nov 16, 2023 | 214.98 | 216.61 | 209.61 | 209.71 | 209.39 | 357,400 |
Nov 15, 2023 | 217.47 | 218.72 | 212.87 | 214.76 | 214.43 | 446,200 |
Nov 14, 2023 | 214.29 | 218.81 | 214.29 | 217.59 | 217.26 | 194,900 |
Nov 13, 2023 | 210.03 | 212.14 | 210.00 | 211.50 | 211.18 | 167,100 |
Nov 10, 2023 | 210.37 | 211.20 | 208.56 | 210.68 | 210.36 | 272,700 |
Nov 9, 2023 | 208.98 | 210.19 | 207.36 | 209.09 | 208.77 | 182,800 |
Nov 8, 2023 | 209.77 | 211.65 | 207.31 | 207.58 | 207.26 | 227,000 |
Nov 7, 2023 | 210.00 | 210.00 | 206.37 | 208.59 | 208.27 | 287,500 |
Nov 6, 2023 | 209.96 | 211.52 | 208.12 | 210.79 | 210.47 | 271,900 |
Nov 3, 2023 | 209.45 | 213.29 | 207.43 | 210.22 | 209.90 | 301,600 |
Nov 2, 2023 | 209.66 | 212.06 | 207.35 | 207.39 | 207.07 | 281,600 |
Nov 1, 2023 | 206.37 | 207.77 | 204.11 | 206.69 | 206.38 | 323,400 |
Oct 31, 2023 | 204.70 | 207.86 | 204.70 | 206.65 | 206.34 | 252,700 |
Oct 30, 2023 | 207.24 | 209.85 | 203.57 | 204.96 | 204.65 | 302,200 |
Oct 27, 2023 | 207.12 | 207.63 | 201.96 | 205.32 | 205.01 | 382,200 |
Oct 26, 2023 | 206.74 | 209.74 | 202.02 | 206.04 | 205.73 | 719,400 |
Oct 25, 2023 | 192.57 | 194.52 | 191.50 | 191.60 | 191.31 | 319,500 |
Oct 24, 2023 | 194.90 | 195.78 | 192.31 | 192.82 | 192.53 | 200,700 |
Oct 23, 2023 | 192.59 | 194.94 | 191.87 | 192.50 | 192.21 | 241,900 |
Oct 20, 2023 | 196.34 | 196.43 | 192.12 | 192.53 | 192.24 | 274,600 |
Oct 19, 2023 | 196.02 | 198.49 | 194.00 | 195.59 | 195.29 | 344,500 |
Oct 18, 2023 | 204.33 | 204.33 | 196.35 | 196.45 | 196.15 | 380,000 |
Oct 17, 2023 | 201.88 | 207.62 | 200.36 | 206.38 | 206.07 | 589,300 |
Oct 16, 2023 | 203.76 | 205.95 | 201.83 | 202.59 | 202.28 | 163,400 |
Oct 13, 2023 | 0.18 Dividend | |||||
Oct 13, 2023 | 206.70 | 207.44 | 201.53 | 202.02 | 201.71 | 182,400 |
Oct 12, 2023 | 210.03 | 210.03 | 205.04 | 206.67 | 206.18 | 183,000 |
Oct 11, 2023 | 207.29 | 210.01 | 207.29 | 209.98 | 209.48 | 166,100 |
Oct 10, 2023 | 208.31 | 210.07 | 207.16 | 207.20 | 206.70 | 299,800 |
Oct 9, 2023 | 205.59 | 208.77 | 205.30 | 208.05 | 207.55 | 142,000 |
Oct 6, 2023 | 203.41 | 208.40 | 203.01 | 206.72 | 206.23 | 398,100 |
Oct 5, 2023 | 205.00 | 207.18 | 203.76 | 204.40 | 203.91 | 198,700 |
Oct 4, 2023 | 204.00 | 206.24 | 202.67 | 205.37 | 204.88 | 216,800 |
Oct 3, 2023 | 205.31 | 207.00 | 202.76 | 203.82 | 203.33 | 213,500 |
Oct 2, 2023 | 209.61 | 210.92 | 205.21 | 206.96 | 206.46 | 213,800 |
Sep 29, 2023 | 214.42 | 215.07 | 209.44 | 210.39 | 209.89 | 206,900 |
Sep 28, 2023 | 212.23 | 215.06 | 212.08 | 212.71 | 212.20 | 179,400 |
Sep 27, 2023 | 209.79 | 212.46 | 209.23 | 212.27 | 211.76 | 143,600 |
Sep 26, 2023 | 210.52 | 211.74 | 207.63 | 208.22 | 207.72 | 172,700 |
Sep 25, 2023 | 209.91 | 212.24 | 209.56 | 211.11 | 210.60 | 130,600 |
Sep 22, 2023 | 208.90 | 211.42 | 208.52 | 210.03 | 209.53 | 214,200 |
Sep 21, 2023 | 213.48 | 213.48 | 208.72 | 208.91 | 208.41 | 233,000 |
Sep 20, 2023 | 217.37 | 218.99 | 214.88 | 214.96 | 214.45 | 158,200 |
Sep 19, 2023 | 215.51 | 216.78 | 214.37 | 216.45 | 215.93 | 186,400 |
Sep 18, 2023 | 213.23 | 216.71 | 212.22 | 215.71 | 215.19 | 225,000 |
Sep 15, 2023 | 217.01 | 217.01 | 210.79 | 212.86 | 212.35 | 1,006,000 |
Sep 14, 2023 | 217.06 | 218.27 | 216.08 | 218.21 | 217.69 | 333,100 |
Sep 13, 2023 | 219.43 | 220.09 | 215.22 | 215.93 | 215.41 | 359,100 |
Sep 12, 2023 | 222.28 | 223.83 | 219.48 | 219.94 | 219.41 | 215,600 |
Sep 11, 2023 | 223.23 | 226.17 | 221.78 | 222.45 | 221.92 | 240,900 |
Sep 8, 2023 | 223.06 | 224.59 | 221.90 | 222.76 | 222.23 | 284,300 |
Sep 7, 2023 | 222.06 | 223.53 | 220.05 | 222.59 | 222.06 | 257,700 |
Sep 6, 2023 | 220.90 | 223.10 | 220.51 | 222.98 | 222.45 | 227,700 |
Sep 5, 2023 | 224.88 | 224.88 | 215.28 | 220.58 | 220.05 | 427,900 |
Sep 1, 2023 | 225.12 | 227.50 | 224.79 | 226.00 | 225.46 | 251,400 |
Aug 31, 2023 | 224.91 | 226.36 | 223.50 | 224.25 | 223.71 | 350,100 |
Aug 30, 2023 | 225.32 | 226.52 | 224.13 | 224.39 | 223.85 | 180,800 |
Aug 29, 2023 | 221.24 | 224.83 | 220.31 | 224.72 | 224.18 | 157,300 |
Aug 28, 2023 | 221.24 | 224.65 | 221.24 | 222.52 | 221.99 | 314,000 |
Aug 25, 2023 | 218.88 | 220.27 | 215.22 | 220.13 | 219.60 | 340,400 |
Aug 24, 2023 | 219.50 | 220.74 | 217.41 | 217.94 | 217.42 | 158,100 |
Aug 23, 2023 | 217.91 | 220.24 | 216.44 | 219.12 | 218.60 | 177,900 |
Aug 22, 2023 | 214.99 | 217.26 | 214.00 | 217.11 | 216.59 | 197,900 |
Aug 21, 2023 | 214.82 | 216.22 | 211.21 | 215.18 | 214.67 | 367,600 |
Aug 18, 2023 | 210.97 | 215.13 | 209.72 | 214.19 | 213.68 | 403,900 |
Aug 17, 2023 | 216.76 | 217.50 | 210.71 | 211.97 | 211.46 | 431,200 |
Aug 16, 2023 | 221.15 | 222.32 | 216.34 | 216.93 | 216.41 | 302,800 |
Aug 15, 2023 | 222.81 | 222.81 | 219.49 | 220.83 | 220.30 | 225,800 |
Aug 14, 2023 | 220.97 | 223.49 | 220.24 | 223.41 | 222.88 | 263,500 |
Aug 11, 2023 | 219.70 | 222.81 | 219.05 | 220.97 | 220.44 | 276,100 |
Aug 10, 2023 | 218.10 | 220.35 | 216.87 | 219.89 | 219.36 | 299,700 |
Aug 9, 2023 | 220.41 | 220.54 | 216.44 | 217.00 | 216.48 | 385,400 |
Aug 8, 2023 | 219.84 | 222.27 | 217.71 | 221.18 | 220.65 | 314,400 |
Aug 7, 2023 | 217.36 | 221.73 | 217.22 | 220.78 | 220.25 | 360,300 |
Aug 4, 2023 | 216.41 | 217.68 | 212.89 | 216.88 | 216.36 | 381,800 |
Aug 3, 2023 | 215.58 | 217.47 | 213.72 | 215.24 | 214.72 | 436,100 |
Aug 2, 2023 | 213.60 | 216.66 | 213.30 | 216.18 | 215.66 | 368,000 |
Aug 1, 2023 | 214.57 | 218.03 | 213.82 | 214.38 | 213.87 | 545,400 |
Jul 31, 2023 | 212.70 | 215.93 | 212.59 | 215.04 | 214.53 | 550,300 |
Jul 28, 2023 | 202.21 | 212.71 | 201.85 | 211.82 | 211.31 | 857,200 |
Jul 27, 2023 | 195.00 | 200.60 | 193.04 | 200.56 | 200.08 | 796,800 |
Jul 26, 2023 | 189.07 | 190.80 | 187.53 | 189.20 | 188.75 | 450,300 |
Jul 25, 2023 | 190.13 | 191.46 | 189.55 | 189.81 | 189.36 | 302,600 |
Jul 24, 2023 | 191.31 | 192.13 | 189.11 | 190.47 | 190.01 | 296,400 |
Jul 21, 2023 | 191.88 | 191.90 | 190.02 | 190.35 | 189.89 | 300,100 |
Jul 20, 2023 | 191.78 | 191.78 | 189.04 | 190.68 | 190.22 | 250,200 |
Jul 19, 2023 | 0.18 Dividend | |||||
Jul 19, 2023 | 192.31 | 192.38 | 187.80 | 191.23 | 190.77 | 275,900 |
Jul 18, 2023 | 189.08 | 192.63 | 189.08 | 190.95 | 190.31 | 231,100 |
Jul 17, 2023 | 187.99 | 189.67 | 187.05 | 189.08 | 188.45 | 213,800 |
Jul 14, 2023 | 187.92 | 188.00 | 186.00 | 187.68 | 187.05 | 252,300 |
Jul 13, 2023 | 187.81 | 188.41 | 186.73 | 187.64 | 187.01 | 192,200 |
Jul 12, 2023 | 187.76 | 188.46 | 186.49 | 187.56 | 186.93 | 218,000 |
Jul 11, 2023 | 186.20 | 187.66 | 184.79 | 186.26 | 185.64 | 274,500 |
Jul 10, 2023 | 184.34 | 187.50 | 184.34 | 186.18 | 185.56 | 291,800 |
Jul 7, 2023 | 182.56 | 185.10 | 182.56 | 184.35 | 183.74 | 583,600 |
Jul 6, 2023 | 181.68 | 183.41 | 180.63 | 183.12 | 182.51 | 429,500 |
Jul 5, 2023 | 182.95 | 184.11 | 181.65 | 182.65 | 182.04 | 238,800 |
Jul 3, 2023 | 184.35 | 184.76 | 182.94 | 184.27 | 183.66 | 114,400 |
Jun 30, 2023 | 184.19 | 185.66 | 182.34 | 184.78 | 184.16 | 383,200 |
Jun 29, 2023 | 179.25 | 183.94 | 178.52 | 183.44 | 182.83 | 368,900 |
Jun 28, 2023 | 180.41 | 180.85 | 178.84 | 179.36 | 178.76 | 567,300 |
Jun 27, 2023 | 178.00 | 180.23 | 177.96 | 179.88 | 179.28 | 314,800 |
Jun 26, 2023 | 176.80 | 178.99 | 176.26 | 177.56 | 176.97 | 450,400 |
Jun 23, 2023 | 176.02 | 177.93 | 174.01 | 175.55 | 174.96 | 5,885,600 |
Jun 22, 2023 | 177.84 | 179.26 | 176.41 | 177.36 | 176.77 | 577,500 |
Jun 21, 2023 | 174.48 | 178.02 | 174.11 | 177.92 | 177.33 | 448,500 |
Jun 20, 2023 | 175.00 | 175.01 | 173.24 | 174.74 | 174.16 | 341,400 |
Jun 16, 2023 | 178.61 | 178.91 | 175.11 | 175.73 | 175.14 | 530,100 |
Jun 15, 2023 | 175.36 | 176.98 | 173.20 | 176.83 | 176.24 | 366,800 |
Jun 14, 2023 | 176.57 | 177.08 | 173.77 | 175.77 | 175.18 | 339,900 |
Jun 13, 2023 | 174.65 | 178.46 | 174.65 | 177.14 | 176.55 | 486,500 |
Jun 12, 2023 | 174.66 | 176.25 | 172.80 | 174.71 | 174.13 | 379,800 |
Jun 9, 2023 | 175.20 | 175.55 | 172.83 | 174.59 | 174.01 | 258,300 |
Jun 8, 2023 | 175.93 | 176.90 | 174.68 | 176.52 | 175.93 | 273,500 |
Jun 7, 2023 | 175.00 | 176.80 | 174.50 | 176.72 | 176.13 | 310,800 |
Jun 6, 2023 | 170.49 | 175.25 | 170.11 | 174.65 | 174.07 | 388,800 |
Jun 5, 2023 | 172.19 | 172.69 | 168.00 | 170.32 | 169.75 | 201,800 |
Jun 2, 2023 | 166.58 | 173.20 | 166.33 | 173.19 | 172.61 | 499,200 |
Jun 1, 2023 | 164.85 | 165.94 | 163.44 | 165.46 | 164.91 | 363,300 |
May 31, 2023 | 170.16 | 172.25 | 163.40 | 164.84 | 164.29 | 619,100 |
May 30, 2023 | 171.67 | 173.78 | 170.35 | 171.02 | 170.45 | 276,600 |
May 26, 2023 | 167.91 | 171.65 | 167.91 | 170.86 | 170.29 | 373,800 |
May 25, 2023 | 162.22 | 167.88 | 161.95 | 167.48 | 166.92 | 386,500 |
May 24, 2023 | 163.77 | 164.90 | 161.49 | 161.68 | 161.14 | 539,800 |
May 23, 2023 | 163.52 | 165.07 | 162.68 | 163.10 | 162.56 | 413,200 |
May 22, 2023 | 165.20 | 166.39 | 163.24 | 164.91 | 164.36 | 245,400 |
May 19, 2023 | 167.84 | 167.84 | 164.76 | 164.95 | 164.40 | 372,300 |
May 18, 2023 | 164.93 | 166.90 | 164.56 | 166.71 | 166.15 | 323,000 |
May 17, 2023 | 165.03 | 166.18 | 164.93 | 165.46 | 164.91 | 240,100 |
May 16, 2023 | 165.00 | 165.25 | 162.49 | 164.28 | 163.73 | 335,500 |
May 15, 2023 | 165.35 | 166.57 | 164.55 | 165.60 | 165.05 | 171,100 |
May 12, 2023 | 165.32 | 167.03 | 164.70 | 165.10 | 164.55 | 267,300 |
May 11, 2023 | 164.93 | 166.27 | 164.71 | 165.04 | 164.49 | 237,200 |
May 10, 2023 | 167.18 | 168.25 | 164.94 | 166.31 | 165.76 | 333,000 |
May 9, 2023 | 166.46 | 166.89 | 165.11 | 166.36 | 165.81 | 210,700 |
May 8, 2023 | 168.35 | 168.77 | 165.74 | 166.47 | 165.92 | 237,700 |
Related Tickers
FIX Comfort Systems USA, Inc.
343.63
+2.41%
BLD TopBuild Corp.
396.60
-5.02%
PWR Quanta Services, Inc.
266.88
-0.97%
IESC IES Holdings, Inc.
170.96
+1.26%
STRL Sterling Infrastructure, Inc.
122.00
+15.78%
ROAD Construction Partners, Inc.
53.78
+3.30%
DY Dycom Industries, Inc.
147.32
+1.34%
GVA Granite Construction Incorporated
59.51
-0.45%
MYRG MYR Group Inc.
153.59
+0.77%
PRIM Primoris Services Corporation
47.67
-0.27%