Emerson Electric (NY: EMR )

105.94 +2.26 (+2.18%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 49.59 49.79 49.28 49.46 5,109,828 -0.27(-0.55%)
Feb 27, 2017 49.79 50.00 49.47 49.73 4,254,753 -0.04(-0.08%)
Feb 24, 2017 49.55 49.79 49.21 49.77 8,675,994 -0.11(-0.21%)
Feb 23, 2017 50.83 50.99 49.69 49.88 5,863,103 -1.00(-1.96%)
Feb 22, 2017 50.81 51.16 50.79 50.87 4,145,251 -0.29(-0.56%)
Feb 21, 2017 51.06 51.19 50.77 51.16 5,552,467 +0.23(+0.45%)
Feb 17, 2017 50.93 50.93 50.93 0 -0.83(-1.61%)
Feb 16, 2017 52.32 52.33 51.34 51.76 7,569,444 -0.68(-1.30%)
Feb 15, 2017 52.34 52.56 51.95 52.44 6,337,613 +0.06(+0.11%)
Feb 14, 2017 52.02 52.57 51.90 52.39 4,835,322 -0.01(-0.02%)
Feb 13, 2017 51.83 52.50 51.82 52.39 4,967,260 +0.73(+1.41%)
Feb 10, 2017 51.20 51.78 51.20 51.67 5,655,452 +0.45(+0.88%)
Feb 09, 2017 51.12 51.85 51.01 51.22 4,233,020 +0.24(+0.48%)
Feb 08, 2017 50.64 51.05 50.37 50.97 7,022,423 -0.11(-0.21%)
Feb 07, 2017 50.07 51.86 49.84 51.08 12,960,291 +2.19(+4.48%)
Feb 06, 2017 48.43 48.97 48.42 48.89 7,649,995 +0.26(+0.54%)
Feb 03, 2017 48.29 48.65 48.06 48.63 4,313,602 +0.54(+1.12%)
Feb 02, 2017 47.87 48.29 47.71 48.09 7,589,891 +0.08(+0.17%)
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.