Emerson Electric (NY: EMR )

91.54 USD UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 30.26 30.30 29.83 29.96 1,442,100 -0.30(-0.99%)
Mar 30, 2004 30.14 30.52 30.01 30.26 1,897,100 +0.12(+0.40%)
Mar 29, 2004 29.90 30.49 29.88 30.14 2,206,500 +0.36(+1.21%)
Mar 26, 2004 29.90 30.17 29.78 29.78 1,376,500 -0.32(-1.06%)
Mar 25, 2004 29.90 30.17 29.49 30.10 1,336,500 +0.41(+1.36%)
Mar 24, 2004 29.86 29.98 29.50 29.70 1,220,200 -0.16(-0.54%)
Mar 23, 2004 29.82 30.00 29.61 29.86 1,710,600 +0.09(+0.30%)
Mar 22, 2004 30.20 30.31 29.40 29.76 2,057,300 -0.43(-1.42%)
Mar 19, 2004 30.50 30.55 30.18 30.20 1,099,100 -0.57(-1.85%)
Mar 18, 2004 30.80 30.98 30.45 30.76 1,162,600 -0.35(-1.12%)
Mar 17, 2004 30.55 31.24 30.51 31.11 1,018,400 +0.61(+2.00%)
Mar 16, 2004 30.52 30.93 30.19 30.50 1,189,700 +0.18(+0.61%)
Mar 15, 2004 30.35 30.67 30.00 30.32 1,496,700 -0.21(-0.70%)
Mar 12, 2004 30.17 30.63 29.94 30.54 1,313,200 +0.62(+2.09%)
Mar 11, 2004 30.60 30.80 29.88 29.91 1,869,900 -0.99(-3.20%)
Mar 10, 2004 31.76 31.80 30.83 30.90 2,120,500 -0.83(-2.60%)
Mar 09, 2004 31.75 32.10 31.54 31.73 1,879,400 -0.00(-0.02%)
Mar 08, 2004 31.52 31.94 31.51 31.73 1,530,800 +0.21(+0.65%)
Mar 05, 2004 31.14 31.63 30.96 31.52 1,132,600 +0.39(+1.25%)
Mar 04, 2004 30.95 31.14 30.83 31.14 801,200 +0.13(+0.42%)
Mar 03, 2004 31.00 31.11 30.86 31.00 1,095,000 -0.07(-0.23%)
Mar 02, 2004 31.68 31.68 31.01 31.08 1,414,900 -0.60(-1.91%)
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.