Emerson Electric (NY: EMR )

105.80 +2.12 (+2.04%)
Streaming Delayed Price Updated: 2:45 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 2,314,642 -0.01(-0.09%)
Dec 30, 2003 10.16 10.23 10.14 10.20 2,909,272 +0.02(+0.20%)
Dec 29, 2003 10.03 10.18 9.993 10.18 3,857,630 +0.14(+1.41%)
Dec 26, 2003 10.02 10.08 10.02 10.03 808,837 +0.01(+0.13%)
Dec 24, 2003 10.08 10.08 9.984 10.02 1,549,662 -0.06(-0.62%)
Dec 23, 2003 10.19 10.19 10.02 10.08 3,304,315 -0.09(-0.85%)
Dec 22, 2003 10.22 10.22 10.12 10.17 2,931,201 -0.05(-0.46%)
Dec 19, 2003 10.19 10.23 10.10 10.22 3,968,547 +0.09(+0.88%)
Dec 18, 2003 9.911 10.13 9.900 10.13 2,970,293 +0.22(+2.21%)
Dec 17, 2003 9.998 10.01 9.830 9.910 5,436,850 -0.11(-1.05%)
Dec 16, 2003 9.809 10.05 9.793 10.02 3,607,510 +0.19(+1.94%)
Dec 15, 2003 9.911 10.11 9.817 9.825 4,591,146 -0.03(-0.34%)
Dec 12, 2003 9.899 9.905 9.817 9.858 2,222,475 -0.04(-0.41%)
Dec 11, 2003 9.838 9.910 9.817 9.899 4,054,357 +0.05(+0.46%)
Dec 10, 2003 9.948 9.992 9.782 9.853 2,750,365 -0.06(-0.56%)
Dec 09, 2003 9.979 10.02 9.904 9.908 2,478,634 -0.06(-0.57%)
Dec 08, 2003 9.841 9.965 9.838 9.965 2,144,611 +0.07(+0.72%)
Dec 05, 2003 9.822 10.05 9.814 9.894 2,693,794 +0.03(+0.34%)
Dec 04, 2003 9.833 9.979 9.831 9.861 3,859,855 -0.02(-0.16%)
Dec 03, 2003 9.751 9.985 9.739 9.877 5,947,577 +0.13(+1.37%)
Dec 02, 2003 9.718 9.773 9.686 9.743 3,206,746 -0.02(-0.19%)
Dec 01, 2003 9.573 9.798 9.551 9.762 4,540,931 +0.16(+1.65%)
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%)
Nov 03, 2003 8.928 9.065 8.944 9.051 3,642,165 +0.12(+1.37%)
Oct 31, 2003 8.865 8.900 8.853 8.928 3,517,251 +0.06(+0.69%)
Oct 30, 2003 8.799 8.897 8.752 8.867 2,742,102 +0.12(+1.35%)
Oct 29, 2003 8.779 8.838 8.724 8.749 4,154,469 -0.07(-0.78%)
Oct 28, 2003 8.555 8.820 8.522 8.818 5,646,607 +0.25(+2.96%)
Oct 27, 2003 8.598 8.658 8.551 8.565 3,445,107 -0.03(-0.38%)
Oct 24, 2003 8.628 8.628 8.489 8.598 3,227,722 -0.03(-0.35%)
Oct 23, 2003 8.647 8.654 8.579 8.628 2,744,644 -0.03(-0.36%)
Oct 22, 2003 8.676 8.708 8.637 8.659 3,842,057 -0.09(-0.99%)
Oct 21, 2003 8.747 8.831 8.730 8.746 4,044,505 +0.04(+0.43%)
Oct 20, 2003 8.584 8.716 8.577 8.708 3,588,759 +0.12(+1.45%)
Oct 17, 2003 8.684 8.728 8.525 8.584 4,602,905 -0.10(-1.18%)
Oct 16, 2003 8.724 8.744 8.664 8.686 3,449,239 -0.10(-1.15%)
Oct 15, 2003 8.754 8.788 8.683 8.787 3,802,966 +0.03(+0.38%)
Oct 14, 2003 8.716 8.757 8.637 8.754 2,056,258 +0.06(+0.71%)
Oct 13, 2003 8.629 8.700 8.628 8.692 1,809,317 +0.06(+0.73%)
Oct 10, 2003 8.708 8.733 8.606 8.629 3,444,154 -0.08(-0.90%)
Oct 09, 2003 8.662 8.796 8.659 8.708 4,119,509 +0.05(+0.53%)
Oct 08, 2003 8.431 8.706 8.593 8.662 7,311,954 +0.23(+2.74%)
Oct 07, 2003 8.378 8.433 8.308 8.431 2,997,307 +0.05(+0.64%)
Oct 06, 2003 8.389 8.411 8.389 8.378 2,279,682 -0.02(-0.19%)
Oct 03, 2003 8.417 8.514 8.371 8.393 4,322,275 +0.10(+1.18%)
Oct 02, 2003 8.275 8.378 8.247 8.296 4,167,181 -0.05(-0.57%)
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.