Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.528 9.617 9.455 9.603 1,333,549 +0.06(+0.68%)
Nov 26, 2003 9.565 9.567 9.428 9.539 3,252,829 -0.01(-0.13%)
Nov 25, 2003 9.432 9.613 9.377 9.551 5,218,194 +0.14(+1.50%)
Nov 24, 2003 9.329 9.413 9.290 9.410 3,242,977 +0.14(+1.51%)
Nov 21, 2003 9.310 9.318 9.221 9.270 2,386,468 -0.04(-0.44%)
Nov 20, 2003 9.306 9.430 9.243 9.310 2,654,385 -0.07(-0.79%)
Nov 19, 2003 9.270 9.399 9.233 9.384 3,845,235 +0.10(+1.05%)
Nov 18, 2003 9.433 9.460 9.254 9.287 4,282,866 -0.12(-1.29%)
Nov 17, 2003 9.367 9.439 9.318 9.408 2,959,169 -0.07(-0.75%)
Nov 14, 2003 9.452 9.573 9.447 9.479 3,573,504 +0.03(+0.37%)
Nov 13, 2003 9.517 9.517 9.438 9.444 3,734,954 -0.07(-0.76%)
Nov 12, 2003 9.355 9.515 9.355 9.517 3,130,153 +0.12(+1.24%)
Nov 11, 2003 9.430 9.430 9.339 9.400 3,280,479 -0.06(-0.65%)
Nov 10, 2003 9.498 9.521 9.446 9.461 3,871,296 -0.04(-0.38%)
Nov 07, 2003 9.557 9.557 9.408 9.498 4,079,147 +0.01(+0.13%)
Nov 06, 2003 9.432 9.487 9.399 9.485 3,863,986 +0.07(+0.70%)
Nov 05, 2003 9.078 9.410 9.060 9.419 5,158,444 +0.08(+0.91%)
Nov 04, 2003 9.078 9.410 9.060 9.334 11,686,669 +0.28(+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.