Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 32.26 32.59 31.93 32.38 3,610,906 +0.18(+0.55%)
Mar 28, 2008 32.42 32.73 32.14 32.21 4,001,268 +0.01(+0.02%)
Mar 27, 2008 32.58 32.74 32.18 32.20 5,566,002 -0.24(-0.74%)
Mar 26, 2008 32.55 32.70 32.21 32.44 5,786,256 -0.22(-0.67%)
Mar 25, 2008 32.09 32.78 31.64 32.66 7,030,032 +0.73(+2.29%)
Mar 24, 2008 30.88 32.09 30.84 31.93 6,530,643 +1.05(+3.40%)
Mar 21, 2008 30.57 31.21 30.53 30.88 9,812,059 +0.00(+0.00%)
Mar 20, 2008 30.57 31.21 30.53 30.88 9,812,059 +0.35(+1.13%)
Mar 19, 2008 31.64 31.65 30.50 30.53 8,198,757 -0.77(-2.47%)
Mar 18, 2008 31.19 31.48 30.73 31.31 10,146,026 +0.69(+2.24%)
Mar 17, 2008 30.25 30.87 29.77 30.62 8,693,287 +0.01(+0.04%)
Mar 14, 2008 31.58 31.58 29.90 30.61 10,720,857 -0.77(-2.45%)
Mar 13, 2008 31.07 31.58 30.65 31.38 7,584,502 -0.19(-0.60%)
Mar 12, 2008 31.83 32.08 31.50 31.57 5,066,858 -0.04(-0.12%)
Mar 11, 2008 31.14 31.60 30.77 31.60 7,404,481 +1.21(+4.00%)
Mar 10, 2008 31.09 31.27 30.33 30.39 6,373,026 -0.74(-2.37%)
Mar 07, 2008 31.71 31.82 30.92 31.13 5,786,190 -0.77(-2.43%)
Mar 06, 2008 32.16 32.37 31.80 31.90 6,762,517 -0.50(-1.53%)
Mar 05, 2008 32.30 32.77 32.01 32.40 6,918,399 +0.25(+0.78%)
Mar 04, 2008 32.49 32.50 31.71 32.14 9,165,019 -0.59(-1.81%)
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.