Emerson Electric (NY: EMR )

103.92 +0.02 (+0.02%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.26 39.36 38.78 38.81 5,240,953 -0.44(-1.11%)
Feb 26, 2016 38.93 39.58 38.81 39.25 5,121,724 +0.60(+1.54%)
Feb 25, 2016 38.45 38.67 38.08 38.65 2,841,899 +0.21(+0.56%)
Feb 24, 2016 37.99 38.48 37.50 38.44 3,951,987 -0.08(-0.21%)
Feb 23, 2016 39.11 39.40 38.42 38.51 3,478,901 -0.65(-1.66%)
Feb 22, 2016 38.20 39.32 38.54 39.17 4,799,022 +0.97(+2.54%)
Feb 19, 2016 38.30 38.40 37.84 38.20 5,535,820 -0.22(-0.58%)
Feb 18, 2016 38.17 38.76 38.09 38.42 6,562,390 +0.46(+1.21%)
Feb 17, 2016 37.39 38.32 37.34 37.96 4,722,897 +0.91(+2.45%)
Feb 16, 2016 37.13 37.21 36.42 37.05 5,791,277 +0.48(+1.30%)
Feb 12, 2016 36.14 36.58 36.58 36.58 5,348,231 +0.47(+1.30%)
Feb 11, 2016 35.65 36.41 35.53 36.11 5,071,284 -0.27(-0.74%)
Feb 10, 2016 36.90 37.11 36.31 36.38 5,595,865 -0.53(-1.43%)
Feb 09, 2016 36.58 37.22 36.35 36.91 6,254,099 -0.12(-0.32%)
Feb 08, 2016 36.54 37.24 36.17 37.02 6,573,819 +0.12(+0.32%)
Feb 05, 2016 36.69 37.13 36.50 36.91 4,982,694 +0.03(+0.09%)
Feb 04, 2016 36.44 37.99 36.35 36.87 9,985,262 +0.61(+1.69%)
Feb 03, 2016 36.35 36.56 35.22 36.26 7,700,375 +0.20(+0.55%)
Feb 02, 2016 35.40 37.13 35.28 36.06 8,628,880 +0.27(+0.75%)
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.