Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.68 19.49 18.48 18.93 12,536,398 +0.43(+2.33%)
Mar 30, 2009 18.54 18.88 18.11 18.50 10,306,559 -1.09(-5.55%)
Mar 26, 2009 19.08 19.61 18.89 19.58 11,159,436 +0.74(+3.94%)
Mar 25, 2009 18.62 19.26 18.29 18.84 11,985,946 -0.02(-0.11%)
Mar 24, 2009 18.88 19.09 18.43 18.86 10,920,044 -0.32(-1.66%)
Mar 23, 2009 18.42 19.18 18.42 19.18 7,805,253 +1.43(+8.06%)
Mar 20, 2009 18.40 18.54 17.69 17.75 12,164,043 -0.56(-3.07%)
Mar 19, 2009 18.53 18.68 18.17 18.31 9,996,101 -0.07(-0.36%)
Mar 18, 2009 17.81 18.68 17.46 18.38 8,985,166 +0.47(+2.63%)
Mar 17, 2009 17.83 17.91 17.22 17.91 12,663,529 +0.13(+0.71%)
Mar 16, 2009 17.94 18.41 17.74 17.78 11,397,615 +0.02(+0.11%)
Mar 13, 2009 18.30 18.30 17.43 17.76 0 -0.40(-2.22%)
Mar 12, 2009 18.13 18.22 17.69 18.16 11,917,193 +0.03(+0.15%)
Mar 11, 2009 17.97 18.39 17.75 18.14 9,947,918 +0.36(+2.01%)
Mar 10, 2009 16.78 17.85 16.78 17.78 11,236,584 +1.31(+7.96%)
Mar 09, 2009 16.49 16.96 16.32 16.47 8,806,223 -0.20(-1.19%)
Mar 06, 2009 16.83 17.32 16.21 16.67 0 -0.04(-0.24%)
Mar 05, 2009 17.13 17.13 16.15 16.71 15,696,209 -0.82(-4.68%)
Mar 04, 2009 17.07 17.73 16.81 17.53 15,047,890 +0.79(+4.71%)
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.