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, 2014 49.44 49.48 48.24 48.59 4,574,176 -1.24(-2.49%)
Nov 26, 2014 50.02 49.83 49.83 49.83 2,430,062 -0.24(-0.49%)
Nov 25, 2014 50.19 50.26 49.70 50.08 3,806,619 -0.05(-0.11%)
Nov 24, 2014 49.99 50.22 49.84 50.13 3,284,208 +0.14(+0.27%)
Nov 21, 2014 49.54 50.15 49.48 49.99 5,239,721 +1.05(+2.15%)
Nov 20, 2014 48.59 49.24 48.51 48.94 2,916,244 +0.05(+0.09%)
Nov 19, 2014 48.70 49.03 48.51 48.90 2,759,424 +0.08(+0.17%)
Nov 18, 2014 48.50 49.06 48.43 48.81 3,300,570 +0.23(+0.47%)
Nov 17, 2014 48.42 48.74 48.31 48.58 2,951,852 +0.09(+0.19%)
Nov 14, 2014 48.30 48.70 48.30 48.49 3,077,248 +0.08(+0.16%)
Nov 13, 2014 48.86 48.92 48.09 48.42 4,720,186 -0.40(-0.83%)
Nov 12, 2014 48.70 49.07 48.70 48.82 3,752,106 -0.03(-0.06%)
Nov 11, 2014 49.27 49.27 48.73 48.85 3,257,168 -0.42(-0.84%)
Nov 10, 2014 49.16 49.38 49.08 49.27 2,661,561 +0.19(+0.39%)
Nov 07, 2014 49.04 49.36 48.81 49.08 4,451,768 +0.14(+0.29%)
Nov 06, 2014 48.90 49.10 48.61 48.93 4,592,668 +0.20(+0.40%)
Nov 05, 2014 49.11 49.11 48.54 48.74 5,153,018 +0.17(+0.34%)
Nov 04, 2014 49.22 49.49 48.26 48.57 9,122,513 -0.24(-0.50%)
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.