Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 38.13 38.77 38.07 38.53 6,180,275 +0.44(+1.15%)
May 29, 2008 38.37 38.80 37.65 38.09 3,947,785 -0.27(-0.71%)
May 28, 2008 37.85 38.36 37.74 38.36 4,420,080 +0.77(+2.04%)
May 27, 2008 37.08 37.71 37.08 37.59 3,524,229 +0.46(+1.23%)
May 26, 2008 37.48 37.48 36.85 37.14 0 +0.00(+0.00%)
May 23, 2008 37.48 37.48 36.85 37.14 3,856,608 -0.38(-1.02%)
May 22, 2008 37.69 37.94 37.26 37.52 4,700,612 -0.19(-0.49%)
May 21, 2008 38.05 38.74 37.56 37.71 6,326,210 -0.20(-0.52%)
May 20, 2008 38.10 38.32 37.75 37.91 6,146,498 -0.30(-0.80%)
May 19, 2008 38.11 38.89 38.01 38.21 6,383,304 +0.19(+0.51%)
May 16, 2008 37.96 38.14 37.64 38.02 4,472,102 +0.17(+0.44%)
May 15, 2008 37.61 37.97 37.29 37.85 3,638,907 +0.28(+0.76%)
May 14, 2008 37.57 38.02 37.23 37.57 6,003,400 +0.24(+0.64%)
May 13, 2008 37.90 37.94 37.22 37.33 6,592,328 +0.11(+0.30%)
May 12, 2008 36.04 37.33 36.03 37.22 6,486,594 +1.34(+3.73%)
May 09, 2008 35.76 36.08 35.02 35.88 3,406,482 -0.32(-0.90%)
May 08, 2008 36.53 36.69 36.04 36.20 6,755,279 -0.12(-0.33%)
May 07, 2008 37.22 37.55 36.22 36.32 6,397,766 -0.80(-2.16%)
May 06, 2008 36.30 37.27 36.00 37.12 8,211,850 +1.75(+4.94%)
May 05, 2008 35.57 35.59 35.08 35.38 3,196,141 -0.23(-0.65%)
May 02, 2008 35.32 35.99 35.32 35.61 4,786,717 +0.33(+0.94%)
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.