Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 40.15 40.63 39.96 40.36 5,888,608 +0.15(+0.36%)
Apr 29, 2013 39.73 40.33 39.55 40.21 4,353,876 +0.63(+1.60%)
Apr 26, 2013 40.17 40.27 39.54 39.58 4,449,038 -0.69(-1.72%)
Apr 25, 2013 40.31 40.56 40.05 40.27 4,365,521 +0.08(+0.20%)
Apr 24, 2013 39.80 40.40 39.80 40.19 6,729,058 +0.47(+1.17%)
Apr 23, 2013 38.74 39.75 38.73 39.72 6,387,932 +0.62(+1.58%)
Apr 22, 2013 38.95 39.32 38.61 39.11 5,997,720 +0.23(+0.58%)
Apr 19, 2013 38.94 39.06 38.60 38.88 6,442,811 +0.12(+0.30%)
Apr 18, 2013 39.08 39.25 38.59 38.76 4,026,406 -0.19(-0.49%)
Apr 17, 2013 39.27 39.31 38.68 38.95 5,910,861 -0.57(-1.45%)
Apr 16, 2013 39.30 39.56 38.92 39.53 5,256,781 +0.57(+1.46%)
Apr 15, 2013 40.36 40.41 38.96 38.96 8,296,079 -1.63(-4.01%)
Apr 12, 2013 41.01 41.17 40.47 40.59 4,452,874 -0.60(-1.45%)
Apr 11, 2013 41.55 41.71 40.98 41.19 5,450,956 -0.31(-0.75%)
Apr 10, 2013 41.35 41.59 41.11 41.50 3,830,833 +0.40(+0.97%)
Apr 09, 2013 40.71 41.36 40.57 41.10 4,429,929 +0.39(+0.96%)
Apr 08, 2013 40.48 40.71 40.12 40.71 4,612,000 +0.19(+0.47%)
Apr 05, 2013 40.31 40.61 40.01 40.52 4,748,348 -0.25(-0.62%)
Apr 04, 2013 40.09 40.80 39.98 40.77 5,532,648 +0.84(+2.09%)
Apr 03, 2013 40.02 40.30 39.77 39.94 5,695,142 +0.03(+0.07%)
Apr 02, 2013 40.25 40.36 39.79 39.91 4,345,267 -0.09(-0.22%)
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.