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, 2014 50.05 50.11 49.58 49.70 4,138,871 +0.03(+0.06%)
Mar 28, 2014 49.44 49.96 49.25 49.67 4,226,070 +0.42(+0.85%)
Mar 27, 2014 48.77 49.32 48.37 49.25 5,890,884 +0.34(+0.70%)
Mar 26, 2014 49.47 49.69 48.90 48.91 5,212,768 -0.45(-0.92%)
Mar 25, 2014 48.90 49.37 48.86 49.36 6,645,994 +0.71(+1.47%)
Mar 24, 2014 48.68 48.99 48.30 48.65 5,624,040 +0.03(+0.06%)
Mar 21, 2014 48.24 49.12 47.96 48.62 10,695,885 +1.31(+2.77%)
Mar 20, 2014 47.26 47.43 47.00 47.31 3,772,836 -0.03(-0.06%)
Mar 19, 2014 47.63 47.76 46.97 47.34 5,547,116 -0.18(-0.38%)
Mar 18, 2014 47.49 47.73 47.41 47.52 3,518,520 +0.16(+0.33%)
Mar 17, 2014 46.85 47.49 46.85 47.36 4,255,052 +0.82(+1.76%)
Mar 14, 2014 46.79 46.94 46.44 46.54 5,966,215 -0.34(-0.73%)
Mar 13, 2014 47.95 48.08 46.70 46.88 6,112,037 -0.73(-1.53%)
Mar 12, 2014 47.63 47.69 47.39 47.61 4,075,997 -0.30(-0.64%)
Mar 11, 2014 48.46 48.59 47.72 47.92 2,728,791 -0.39(-0.80%)
Mar 10, 2014 48.90 48.90 48.19 48.30 4,156,982 -0.50(-1.02%)
Mar 07, 2014 48.62 49.01 48.59 48.80 4,302,357 +0.41(+0.85%)
Mar 06, 2014 48.44 48.70 48.36 48.39 3,306,979 -0.01(-0.02%)
Mar 05, 2014 48.45 48.58 48.32 48.40 2,980,691 -0.04(-0.09%)
Mar 04, 2014 48.68 48.79 48.20 48.45 4,302,926 +0.57(+1.20%)
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.