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 (%)
Jun 29, 2012 32.06 33.11 31.98 33.09 8,512,798 +1.63(+5.17%)
Jun 28, 2012 31.32 31.61 31.08 31.46 4,699,218 -0.23(-0.72%)
Jun 27, 2012 31.35 31.77 31.28 31.69 4,481,648 +0.37(+1.18%)
Jun 26, 2012 31.73 31.86 31.17 31.32 7,236,075 -0.30(-0.94%)
Jun 25, 2012 32.11 32.11 31.50 31.62 5,109,152 -0.85(-2.63%)
Jun 22, 2012 32.54 32.68 32.25 32.47 9,445,283 +0.11(+0.33%)
Jun 21, 2012 33.01 33.48 32.26 32.37 7,967,412 -0.33(-1.00%)
Jun 20, 2012 33.38 33.51 32.42 32.69 9,297,710 -0.67(-2.02%)
Jun 19, 2012 33.30 33.63 33.28 33.37 3,584,110 +0.23(+0.69%)
Jun 18, 2012 33.02 33.30 32.86 33.14 3,655,190 -0.01(-0.04%)
Jun 15, 2012 33.18 33.30 32.97 33.16 5,791,314 +0.13(+0.39%)
Jun 14, 2012 33.17 33.18 32.82 33.03 5,663,001 -0.01(-0.04%)
Jun 13, 2012 33.28 33.46 32.84 33.04 3,999,117 -0.38(-1.15%)
Jun 12, 2012 33.21 33.49 32.90 33.43 5,753,769 +0.26(+0.77%)
Jun 11, 2012 33.70 33.70 33.11 33.17 5,573,052 +0.00(+0.00%)
Jun 08, 2012 32.99 33.28 32.71 33.17 4,162,327 +0.20(+0.60%)
Jun 07, 2012 33.07 33.64 32.81 32.97 9,770,472 +0.33(+1.02%)
Jun 06, 2012 32.22 32.69 32.03 32.64 10,996,501 +0.80(+2.52%)
Jun 05, 2012 31.92 32.12 31.59 31.83 6,610,042 -0.18(-0.58%)
Jun 04, 2012 32.42 32.54 31.71 32.02 6,182,214 -0.40(-1.23%)
Jun 01, 2012 32.64 32.73 32.35 32.42 7,340,604 -0.81(-2.44%)
May 31, 2012 33.44 33.46 32.97 33.23 7,983,441 -0.23(-0.68%)
May 30, 2012 33.77 33.92 33.35 33.45 5,609,619 -0.61(-1.79%)
May 29, 2012 33.89 34.16 33.79 34.06 3,463,409 +0.48(+1.42%)
May 25, 2012 33.89 33.96 33.47 33.59 4,043,057 -0.30(-0.88%)
May 24, 2012 34.01 34.09 33.58 33.89 5,434,007 -0.11(-0.33%)
May 23, 2012 33.38 34.04 33.28 34.00 7,951,821 +0.48(+1.44%)
May 22, 2012 33.45 33.84 33.29 33.52 5,205,044 +0.29(+0.88%)
May 21, 2012 32.89 33.41 32.84 33.23 4,596,816 +0.60(+1.83%)
May 18, 2012 32.98 33.49 32.53 32.63 8,077,158 -0.18(-0.56%)
May 17, 2012 33.50 33.55 32.75 32.81 6,736,648 -0.70(-2.08%)
May 16, 2012 33.94 34.25 33.51 33.51 7,174,589 -0.25(-0.74%)
May 15, 2012 33.85 34.15 33.68 33.76 5,728,871 -0.19(-0.56%)
May 14, 2012 33.97 34.25 33.82 33.95 4,860,568 -0.28(-0.81%)
May 11, 2012 34.26 34.76 34.19 34.23 5,510,810 -0.23(-0.66%)
May 10, 2012 34.55 34.56 34.25 34.46 6,849,114 +0.24(+0.71%)
May 09, 2012 34.24 34.55 34.02 34.21 10,253,176 -0.43(-1.23%)
May 08, 2012 34.22 34.71 33.93 34.64 7,536,147 +0.32(+0.94%)
May 07, 2012 34.19 34.56 34.18 34.32 5,525,418 -0.02(-0.06%)
May 04, 2012 34.63 34.82 34.19 34.34 5,902,479 -0.44(-1.28%)
May 03, 2012 35.07 35.11 34.64 34.78 7,032,606 -0.10(-0.28%)
May 02, 2012 34.55 34.94 34.24 34.88 10,033,486 +0.23(+0.65%)
May 01, 2012 35.23 35.52 34.35 34.65 20,612,148 -2.37(-6.40%)
Apr 30, 2012 37.09 37.34 36.69 37.02 6,561,879 -0.09(-0.25%)
Apr 27, 2012 36.64 37.25 36.64 37.11 6,016,927 +0.56(+1.52%)
Apr 26, 2012 36.42 36.65 36.10 36.56 4,278,128 +0.44(+1.23%)
Apr 25, 2012 36.48 36.48 35.95 36.11 5,596,389 +0.24(+0.67%)
Apr 24, 2012 35.30 35.97 35.24 35.87 4,824,562 +0.68(+1.92%)
Apr 23, 2012 35.08 35.30 34.90 35.20 4,024,936 -0.23(-0.64%)
Apr 20, 2012 35.41 35.80 35.24 35.42 4,821,200 +0.13(+0.38%)
Apr 19, 2012 35.69 35.72 35.03 35.29 4,084,829 -0.33(-0.93%)
Apr 18, 2012 35.81 35.87 35.62 35.62 4,066,801 -0.37(-1.04%)
Apr 17, 2012 35.70 36.13 35.49 35.99 4,212,875 +0.62(+1.75%)
Apr 16, 2012 35.47 35.70 35.23 35.37 8,207,587 +0.08(+0.22%)
Apr 13, 2012 35.84 35.87 35.25 35.30 4,358,042 -0.66(-1.82%)
Apr 12, 2012 35.08 35.99 35.04 35.95 4,982,875 +0.91(+2.59%)
Apr 11, 2012 35.44 35.58 34.86 35.04 5,378,673 +0.06(+0.18%)
Apr 10, 2012 35.42 35.49 34.75 34.98 6,280,195 -0.49(-1.39%)
Apr 09, 2012 35.27 35.65 35.20 35.47 4,201,232 -0.44(-1.22%)
Apr 05, 2012 36.04 36.23 35.77 35.91 4,665,189 -0.28(-0.78%)
Apr 04, 2012 36.20 36.24 35.93 36.19 3,738,596 -0.30(-0.81%)
Apr 03, 2012 36.90 36.94 36.23 36.49 5,254,634 -0.54(-1.45%)
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.