Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.03 10.12 9.949 10.10 1,267,371 +0.07(+0.68%)
Nov 26, 2003 10.06 10.07 9.921 10.04 3,091,408 -0.01(-0.13%)
Nov 25, 2003 9.924 10.11 9.866 10.05 4,959,241 +0.15(+1.50%)
Nov 24, 2003 9.816 9.904 9.775 9.901 3,082,045 +0.15(+1.51%)
Nov 21, 2003 9.797 9.805 9.702 9.754 2,268,039 -0.04(-0.44%)
Nov 20, 2003 9.792 9.922 9.725 9.797 2,522,661 -0.08(-0.79%)
Nov 19, 2003 9.754 9.889 9.716 9.874 3,654,416 +0.10(+1.05%)
Nov 18, 2003 9.926 9.954 9.737 9.772 4,070,329 -0.13(-1.29%)
Nov 17, 2003 9.856 9.932 9.805 9.899 2,812,320 -0.07(-0.75%)
Nov 14, 2003 9.946 10.07 9.941 9.974 3,396,169 +0.04(+0.37%)
Nov 13, 2003 10.01 10.01 9.931 9.937 3,549,607 -0.08(-0.76%)
Nov 12, 2003 9.843 10.01 9.843 10.01 2,974,819 +0.12(+1.24%)
Nov 11, 2003 9.922 9.922 9.826 9.891 3,117,686 -0.06(-0.65%)
Nov 10, 2003 9.994 10.02 9.939 9.956 3,679,183 -0.04(-0.38%)
Nov 07, 2003 10.06 10.06 9.899 9.994 3,876,719 +0.01(+0.13%)
Nov 06, 2003 9.924 9.982 9.889 9.980 3,672,236 +0.07(+0.70%)
Nov 05, 2003 9.552 9.901 9.533 9.911 4,902,457 +0.09(+0.91%)
Nov 04, 2003 9.552 9.901 9.533 9.821 11,106,719 +0.30(+3.13%)
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.