Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.13 10.22 10.11 10.19 2,314,874 -0.01(-0.09%)
Dec 30, 2003 10.16 10.23 10.14 10.20 2,909,565 +0.02(+0.20%)
Dec 29, 2003 10.03 10.17 9.992 10.17 3,858,018 +0.14(+1.41%)
Dec 26, 2003 10.02 10.08 10.02 10.03 808,918 +0.01(+0.13%)
Dec 24, 2003 10.08 10.08 9.983 10.02 1,549,818 -0.06(-0.62%)
Dec 23, 2003 10.19 10.19 10.02 10.08 3,304,648 -0.09(-0.85%)
Dec 22, 2003 10.22 10.22 10.12 10.17 2,931,496 -0.05(-0.46%)
Dec 19, 2003 10.19 10.23 10.10 10.22 3,968,947 +0.09(+0.89%)
Dec 18, 2003 9.910 10.13 9.899 10.13 2,970,591 +0.22(+2.21%)
Dec 17, 2003 9.997 10.00 9.829 9.909 5,437,397 -0.11(-1.05%)
Dec 16, 2003 9.808 10.05 9.792 10.01 3,607,873 +0.19(+1.94%)
Dec 15, 2003 9.910 10.11 9.816 9.824 4,591,608 -0.03(-0.34%)
Dec 12, 2003 9.898 9.904 9.816 9.857 2,222,699 -0.04(-0.41%)
Dec 11, 2003 9.837 9.909 9.816 9.898 4,054,765 +0.05(+0.46%)
Dec 10, 2003 9.947 9.991 9.781 9.852 2,750,642 -0.06(-0.56%)
Dec 09, 2003 9.978 10.02 9.903 9.907 2,478,883 -0.06(-0.57%)
Dec 08, 2003 9.840 9.964 9.837 9.964 2,144,827 +0.07(+0.72%)
Dec 05, 2003 9.821 10.04 9.813 9.893 2,694,065 +0.03(+0.34%)
Dec 04, 2003 9.832 9.978 9.830 9.860 3,860,243 -0.02(-0.16%)
Dec 03, 2003 9.750 9.984 9.738 9.876 5,948,176 +0.13(+1.37%)
Dec 02, 2003 9.717 9.772 9.685 9.742 3,207,069 -0.02(-0.19%)
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.