Emerson Electric (NY: EMR )

105.67 +1.99 (+1.92%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.05 21.19 20.57 20.81 10,246,790 -0.08(-0.40%)
May 28, 2009 21.19 21.19 20.56 20.89 7,216,314 -0.03(-0.12%)
May 27, 2009 21.60 21.60 20.88 20.92 7,805,785 -0.64(-2.98%)
May 26, 2009 20.86 21.72 20.55 21.56 7,406,391 +0.69(+3.32%)
May 22, 2009 20.51 21.23 20.51 20.86 8,115,163 +0.25(+1.23%)
May 21, 2009 21.40 21.40 20.38 20.61 14,266,644 -0.99(-4.56%)
May 20, 2009 22.33 22.37 21.56 21.60 14,180,749 -0.52(-2.35%)
May 19, 2009 22.36 22.37 21.83 22.11 9,240,664 -0.45(-2.01%)
May 18, 2009 22.11 22.61 21.97 22.57 5,739,989 +0.69(+3.14%)
May 15, 2009 21.99 22.25 21.51 21.88 10,433,974 -0.12(-0.53%)
May 14, 2009 21.61 22.26 21.61 22.00 5,550,231 +0.19(+0.89%)
May 13, 2009 22.28 22.34 21.73 21.80 8,893,270 -0.96(-4.22%)
May 12, 2009 22.87 22.99 22.44 22.76 7,673,035 +0.08(+0.34%)
May 11, 2009 23.01 23.04 22.60 22.69 6,520,582 -0.73(-3.13%)
May 08, 2009 23.05 23.53 22.78 23.42 7,151,155 +0.64(+2.82%)
May 07, 2009 23.63 23.73 22.44 22.78 11,377,342 -0.58(-2.48%)
May 06, 2009 23.99 23.99 23.12 23.35 8,442,952 -0.28(-1.17%)
May 05, 2009 23.67 23.99 23.40 23.63 9,095,613 -0.36(-1.50%)
May 04, 2009 22.99 23.99 22.80 23.99 10,829,442 +1.14(+4.97%)
May 01, 2009 22.39 23.24 21.90 22.85 12,390,405 +0.99(+4.52%)
Apr 30, 2009 21.77 22.47 21.69 21.86 8,960,689 +0.28(+1.28%)
Apr 29, 2009 20.89 21.74 20.55 21.59 7,881,036 +0.55(+2.63%)
Apr 28, 2009 21.02 21.17 20.55 21.04 7,185,709 -0.22(-1.03%)
Apr 27, 2009 21.49 21.68 21.00 21.25 6,504,060 -0.33(-1.52%)
Apr 24, 2009 21.10 21.84 21.02 21.58 7,915,852 +0.54(+2.56%)
Apr 23, 2009 21.04 21.24 20.49 21.04 6,476,830 +0.01(+0.03%)
Apr 22, 2009 20.68 21.64 20.55 21.04 7,787,592 +0.21(+0.99%)
Apr 21, 2009 20.20 21.00 20.07 20.83 7,564,654 +0.49(+2.43%)
Apr 20, 2009 20.88 21.03 20.23 20.34 8,658,454 -0.89(-4.18%)
Apr 17, 2009 21.07 21.37 20.82 21.22 9,037,072 +0.02(+0.09%)
Apr 16, 2009 20.64 21.31 20.43 21.20 8,754,184 +0.72(+3.51%)
Apr 15, 2009 20.27 20.65 20.12 20.48 5,948,948 +0.31(+1.56%)
Apr 14, 2009 20.29 20.78 19.91 20.17 8,950,833 -0.13(-0.63%)
Apr 13, 2009 20.39 20.52 19.86 20.30 7,555,328 -0.26(-1.25%)
Apr 09, 2009 20.05 20.69 20.03 20.55 12,462,596 +1.15(+5.93%)
Apr 08, 2009 19.89 20.29 19.11 19.40 10,489,974 -0.44(-2.20%)
Apr 07, 2009 20.71 20.81 19.35 19.84 19,581,602 +0.00(+0.00%)
Apr 06, 2009 20.26 20.32 19.29 19.84 9,243,066 -0.69(-3.35%)
Apr 03, 2009 20.08 20.65 20.01 20.53 8,868,467 +0.49(+2.47%)
Apr 02, 2009 19.48 20.51 19.48 20.03 10,953,778 +1.07(+5.62%)
Apr 01, 2009 18.11 19.08 17.98 18.97 10,560,830 +0.61(+3.32%)
Mar 31, 2009 18.12 18.90 17.92 18.36 12,925,294 +0.42(+2.33%)
Mar 30, 2009 17.98 18.31 17.57 17.94 10,626,282 -1.05(-5.55%)
Mar 26, 2009 18.50 19.02 18.32 18.99 11,505,617 +0.72(+3.94%)
Mar 25, 2009 18.06 18.68 17.74 18.27 12,357,766 -0.02(-0.11%)
Mar 24, 2009 18.31 18.52 17.88 18.29 11,258,799 -0.31(-1.66%)
Mar 23, 2009 17.87 18.60 17.87 18.60 8,047,382 +1.39(+8.06%)
Mar 20, 2009 17.84 17.98 17.16 17.21 12,541,388 -0.55(-3.07%)
Mar 19, 2009 17.97 18.12 17.62 17.76 10,306,193 -0.06(-0.36%)
Mar 18, 2009 17.27 18.12 16.93 17.82 9,263,898 +0.46(+2.63%)
Mar 17, 2009 17.30 17.37 16.70 17.37 13,056,369 +0.12(+0.71%)
Mar 16, 2009 17.40 17.86 17.21 17.25 11,751,185 +0.02(+0.11%)
Mar 13, 2009 17.75 17.75 16.91 17.23 0 -0.39(-2.22%)
Mar 12, 2009 17.59 17.67 17.16 17.62 12,286,880 +0.03(+0.15%)
Mar 11, 2009 17.43 17.84 17.22 17.59 10,256,516 +0.35(+2.01%)
Mar 10, 2009 16.28 17.31 16.28 17.25 11,585,158 +1.27(+7.96%)
Mar 09, 2009 15.99 16.45 15.83 15.97 9,079,404 -0.19(-1.19%)
Mar 06, 2009 16.32 16.80 15.72 16.17 0 -0.04(-0.24%)
Mar 05, 2009 16.61 16.61 15.67 16.21 16,183,127 -0.80(-4.68%)
Mar 04, 2009 16.55 17.19 16.30 17.00 15,514,696 +0.76(+4.71%)
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.