Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 5,387,196 -0.65(-1.84%)
Apr 29, 2010 35.18 35.45 35.02 35.36 6,913,650 +0.49(+1.41%)
Apr 28, 2010 34.07 35.00 33.85 34.87 9,672,051 +1.04(+3.08%)
Apr 27, 2010 34.78 35.02 33.74 33.82 8,717,469 -1.14(-3.25%)
Apr 26, 2010 35.12 35.26 34.88 34.96 5,551,035 -0.09(-0.25%)
Apr 23, 2010 34.95 35.08 34.37 35.04 6,682,659 +0.10(+0.29%)
Apr 22, 2010 34.15 34.96 33.56 34.94 6,369,943 +0.45(+1.31%)
Apr 21, 2010 34.49 34.74 34.19 34.49 49,127 -0.13(-0.36%)
Apr 20, 2010 34.61 34.76 34.34 34.62 4,716,627 +0.30(+0.87%)
Apr 19, 2010 34.23 34.49 33.85 34.32 4,307,367 -0.10(-0.29%)
Apr 16, 2010 35.06 35.14 34.21 34.42 8,416,201 -0.76(-2.17%)
Apr 15, 2010 34.47 35.25 34.35 35.18 9,236,082 +0.70(+2.02%)
Apr 14, 2010 33.97 34.55 33.82 34.49 5,107,400 +0.50(+1.47%)
Apr 13, 2010 33.68 34.07 33.64 33.99 4,370,426 +0.24(+0.71%)
Apr 12, 2010 33.74 33.97 33.63 33.75 2,940,714 -0.01(-0.02%)
Apr 09, 2010 33.88 34.03 33.57 33.76 3,816,014 -0.09(-0.28%)
Apr 08, 2010 33.56 33.90 33.31 33.85 4,758,406 +0.33(+0.97%)
Apr 07, 2010 33.77 33.86 33.25 33.52 7,067,202 -0.35(-1.04%)
Apr 06, 2010 34.09 34.09 33.77 33.88 4,219,185 -0.19(-0.57%)
Apr 05, 2010 33.89 34.13 33.70 34.07 4,012,314 +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.