Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 35.33 35.55 34.66 34.71 5,386,654 -0.65(-1.84%)
Apr 29, 2010 35.18 35.45 35.02 35.36 6,912,954 +0.49(+1.41%)
Apr 28, 2010 34.08 35.01 33.85 34.87 9,671,078 +1.04(+3.08%)
Apr 27, 2010 34.78 35.03 33.74 33.83 8,716,592 -1.14(-3.25%)
Apr 26, 2010 35.12 35.27 34.88 34.96 5,550,476 -0.09(-0.25%)
Apr 23, 2010 34.95 35.08 34.37 35.05 6,681,987 +0.10(+0.29%)
Apr 22, 2010 34.16 34.97 33.57 34.95 6,369,302 +0.45(+1.31%)
Apr 21, 2010 34.50 34.74 34.20 34.50 49,122 -0.13(-0.36%)
Apr 20, 2010 34.61 34.76 34.34 34.62 4,716,152 +0.30(+0.87%)
Apr 19, 2010 34.24 34.49 33.85 34.32 4,306,934 -0.10(-0.29%)
Apr 16, 2010 35.07 35.14 34.22 34.42 8,415,354 -0.76(-2.17%)
Apr 15, 2010 34.48 35.25 34.36 35.19 9,235,152 +0.70(+2.02%)
Apr 14, 2010 33.97 34.56 33.82 34.49 5,106,886 +0.50(+1.47%)
Apr 13, 2010 33.68 34.07 33.65 33.99 4,369,986 +0.24(+0.71%)
Apr 12, 2010 33.74 33.98 33.63 33.75 2,940,418 -0.01(-0.02%)
Apr 09, 2010 33.89 34.04 33.57 33.76 3,815,630 -0.09(-0.28%)
Apr 08, 2010 33.56 33.90 33.31 33.85 4,757,927 +0.33(+0.97%)
Apr 07, 2010 33.77 33.87 33.25 33.53 7,066,491 -0.35(-1.04%)
Apr 06, 2010 34.10 34.10 33.77 33.88 4,218,760 -0.19(-0.57%)
Apr 05, 2010 33.89 34.13 33.70 34.07 4,011,910 +0.29(+0.87%)
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.