Emerson Electric (NY: EMR )

104.79 -1.12 (-1.06%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 31.74 31.91 31.26 31.46 8,568,563 -0.24(-0.75%)
Feb 25, 2010 31.56 31.76 31.02 31.70 8,025,285 -0.31(-0.95%)
Feb 24, 2010 31.34 32.03 31.20 32.00 8,509,572 +0.69(+2.21%)
Feb 23, 2010 31.93 32.03 31.23 31.31 7,822,926 -0.72(-2.26%)
Feb 22, 2010 32.02 32.15 31.70 32.03 6,636,077 +0.09(+0.27%)
Feb 19, 2010 31.57 31.99 31.49 31.95 8,521,388 +0.23(+0.73%)
Feb 18, 2010 31.27 31.75 31.24 31.72 6,280,425 +0.37(+1.19%)
Feb 17, 2010 31.22 31.37 31.00 31.34 6,687,030 +0.15(+0.47%)
Feb 16, 2010 30.96 31.22 30.83 31.20 6,947,531 +0.49(+1.60%)
Feb 12, 2010 30.61 30.71 30.71 30.71 8,086,957 -0.21(-0.69%)
Feb 11, 2010 30.19 30.98 30.03 30.92 8,788,375 +0.70(+2.33%)
Feb 10, 2010 30.46 30.57 29.94 30.21 8,083,816 -0.00(-0.01%)
Feb 09, 2010 29.62 30.37 29.43 30.22 10,657,529 +0.47(+1.57%)
Feb 08, 2010 29.73 29.85 29.31 29.75 6,028,514 -0.03(-0.11%)
Feb 05, 2010 29.75 30.11 29.26 29.78 12,095,212 -0.08(-0.26%)
Feb 04, 2010 30.45 30.53 29.68 29.86 11,915,514 -0.85(-2.77%)
Feb 03, 2010 30.51 31.01 30.45 30.71 9,673,526 -0.14(-0.45%)
Feb 02, 2010 29.87 31.08 28.15 30.85 22,775,582 +2.99(+10.72%)
Feb 01, 2010 27.58 28.07 27.57 27.86 7,153,154 +0.46(+1.69%)
Jan 29, 2010 27.59 28.01 27.34 27.40 7,062,147 -0.09(-0.31%)
Jan 28, 2010 27.84 27.90 27.19 27.49 5,760,393 -0.26(-0.93%)
Jan 27, 2010 27.80 27.88 27.34 27.74 8,605,607 -0.07(-0.26%)
Jan 26, 2010 27.93 28.21 27.74 27.82 5,804,306 -0.22(-0.80%)
Jan 25, 2010 28.17 28.28 27.93 28.04 4,748,613 +0.28(+1.02%)
Jan 22, 2010 28.40 28.64 27.74 27.76 7,360,741 -0.68(-2.39%)
Jan 21, 2010 29.11 29.21 28.38 28.44 7,407,726 -0.75(-2.55%)
Jan 20, 2010 29.27 29.31 28.84 29.18 4,889,809 -0.32(-1.10%)
Jan 19, 2010 29.20 29.51 29.09 29.50 5,353,262 +0.27(+0.92%)
Jan 15, 2010 29.55 29.23 29.23 29.23 6,859,422 -0.41(-1.38%)
Jan 14, 2010 29.37 29.68 29.16 29.64 8,132,086 +0.28(+0.94%)
Jan 13, 2010 29.45 29.48 29.26 29.37 5,403,036 +0.02(+0.07%)
Jan 12, 2010 29.32 29.52 29.14 29.35 6,574,912 -0.16(-0.54%)
Jan 11, 2010 29.17 29.61 29.03 29.50 5,088,989 +0.44(+1.52%)
Jan 08, 2010 28.85 29.08 28.64 29.06 5,271,843 +0.16(+0.57%)
Jan 07, 2010 28.76 28.92 28.55 28.90 4,678,004 +0.00(+0.00%)
Jan 06, 2010 28.53 28.91 28.47 28.90 6,541,085 +0.26(+0.90%)
Jan 05, 2010 28.61 28.65 28.41 28.64 4,104,632 +0.05(+0.16%)
Jan 04, 2010 28.46 28.63 28.19 28.59 5,732,010 +0.49(+1.76%)
Dec 31, 2009 28.50 28.10 28.10 28.10 2,997,643 -0.49(-1.71%)
Dec 30, 2009 28.54 28.69 28.36 28.59 3,020,550 -0.02(-0.07%)
Dec 29, 2009 28.64 28.83 28.50 28.61 3,545,604 +0.01(+0.02%)
Dec 28, 2009 28.73 28.83 28.48 28.60 2,811,399 +0.00(+0.00%)
Dec 24, 2009 28.43 28.77 28.39 28.60 2,501,527 +0.30(+1.05%)
Dec 23, 2009 28.23 28.40 28.03 28.30 3,133,067 +0.19(+0.68%)
Dec 22, 2009 27.99 28.43 27.99 28.11 3,985,837 +0.15(+0.52%)
Dec 21, 2009 27.59 28.01 27.59 27.97 5,856,256 +0.41(+1.48%)
Dec 18, 2009 27.45 27.62 27.11 27.56 9,593,307 +0.18(+0.67%)
Dec 17, 2009 27.34 27.53 27.14 27.37 6,293,998 -0.44(-1.59%)
Dec 16, 2009 27.88 27.97 27.34 27.82 6,035,676 -0.03(-0.09%)
Dec 15, 2009 27.93 27.93 27.70 27.84 4,346,772 -0.13(-0.47%)
Dec 14, 2009 28.03 28.04 27.91 27.97 4,306,499 +0.27(+0.98%)
Dec 11, 2009 27.58 27.84 27.49 27.70 5,787,863 +0.19(+0.70%)
Dec 10, 2009 27.49 27.68 27.38 27.51 4,778,795 +0.25(+0.92%)
Dec 09, 2009 26.91 27.28 26.73 27.26 7,636,657 +0.33(+1.22%)
Dec 08, 2009 27.63 27.63 26.87 26.93 7,932,429 -0.77(-2.76%)
Dec 07, 2009 27.70 28.06 27.66 27.70 5,693,026 -0.10(-0.36%)
Dec 04, 2009 27.64 27.99 27.26 27.80 5,931,207 +0.44(+1.62%)
Dec 03, 2009 27.64 28.01 27.34 27.35 4,636,271 -0.34(-1.21%)
Dec 02, 2009 27.72 27.99 27.43 27.69 6,086,407 -0.14(-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.