Emerson Electric (NY: EMR )

113.18 -0.27 (-0.24%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.981 9.185 8.774 8.859 6,112,731 -0.23(-2.53%)
Jun 27, 2002 8.948 9.106 8.774 9.089 3,267,472 +0.10(+1.16%)
Jun 26, 2002 8.609 9.005 8.568 8.985 4,972,634 +0.15(+1.72%)
Jun 25, 2002 9.041 9.205 8.831 8.832 3,275,022 -0.29(-3.23%)
Jun 21, 2002 8.957 9.172 8.957 9.127 5,061,426 -0.09(-1.01%)
Jun 20, 2002 9.370 9.486 9.213 9.220 2,824,420 -0.11(-1.22%)
Jun 19, 2002 9.395 9.577 9.334 9.334 4,081,698 -0.15(-1.61%)
Jun 18, 2002 9.220 9.519 9.215 9.486 4,540,153 +0.23(+2.43%)
Jun 17, 2002 8.927 9.321 8.923 9.261 3,127,338 +0.34(+3.78%)
Jun 14, 2002 8.990 9.039 8.844 8.923 5,214,244 -0.19(-2.04%)
Jun 12, 2002 9.329 9.337 8.981 9.109 6,208,167 -0.22(-2.34%)
Jun 11, 2002 9.503 9.685 9.289 9.327 3,112,238 -0.15(-1.59%)
Jun 10, 2002 9.420 9.668 9.372 9.478 2,558,045 +0.05(+0.54%)
Jun 07, 2002 9.130 9.563 9.116 9.427 4,483,978 +0.06(+0.69%)
Jun 06, 2002 9.569 9.630 9.361 9.362 3,259,016 -0.21(-2.23%)
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.