Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 37.35 38.09 37.14 38.08 4,220,054 +0.59(+1.57%)
Dec 28, 2012 37.62 37.94 37.45 37.49 2,820,517 -0.38(-1.01%)
Dec 27, 2012 37.93 37.99 37.46 37.87 3,321,875 +0.00(+0.00%)
Dec 26, 2012 38.11 38.27 37.71 37.87 3,112,050 -0.13(-0.34%)
Dec 24, 2012 38.02 38.11 37.79 38.00 1,451,754 -0.12(-0.30%)
Dec 21, 2012 37.78 38.12 37.68 38.12 7,526,786 -0.17(-0.45%)
Dec 20, 2012 38.17 38.30 37.91 38.29 4,936,940 +0.05(+0.13%)
Dec 19, 2012 38.22 38.55 38.21 38.24 5,022,319 +0.05(+0.13%)
Dec 18, 2012 37.61 38.27 37.43 38.19 6,021,843 +0.62(+1.65%)
Dec 17, 2012 37.41 37.58 37.28 37.57 3,870,845 +0.36(+0.97%)
Dec 14, 2012 36.96 37.51 36.96 37.21 5,209,629 +0.06(+0.17%)
Dec 13, 2012 37.05 37.40 36.97 37.15 4,130,899 +0.03(+0.08%)
Dec 12, 2012 37.18 37.49 36.99 37.12 5,950,589 +0.07(+0.19%)
Dec 11, 2012 37.06 37.23 36.84 37.05 3,771,424 +0.21(+0.57%)
Dec 10, 2012 36.56 36.89 36.52 36.84 3,131,187 +0.27(+0.75%)
Dec 07, 2012 36.65 36.81 36.42 36.56 3,081,969 +0.04(+0.10%)
Dec 06, 2012 36.41 36.53 36.15 36.53 5,926,395 +0.11(+0.30%)
Dec 05, 2012 35.84 36.64 35.83 36.42 5,734,725 +0.65(+1.83%)
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.