Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.27 40.38 39.71 39.78 7,072,793 -0.62(-1.53%)
Jun 27, 2013 40.67 40.81 40.31 40.40 3,744,386 +0.06(+0.14%)
Jun 26, 2013 40.41 40.59 39.90 40.34 4,346,029 +0.35(+0.88%)
Jun 25, 2013 39.77 40.16 39.69 39.99 4,909,712 +0.61(+1.54%)
Jun 24, 2013 39.48 39.71 38.96 39.38 5,711,268 -0.55(-1.39%)
Jun 21, 2013 39.95 40.14 39.48 39.94 6,708,943 +0.28(+0.70%)
Jun 20, 2013 40.70 40.75 39.58 39.66 8,017,834 -1.48(-3.60%)
Jun 19, 2013 41.74 41.91 41.13 41.14 3,330,135 -0.68(-1.62%)
Jun 18, 2013 41.29 41.99 41.29 41.82 3,817,233 +0.57(+1.38%)
Jun 17, 2013 41.34 41.41 41.02 41.25 4,022,582 +0.31(+0.75%)
Jun 14, 2013 41.31 41.52 40.89 40.94 3,190,875 -0.44(-1.07%)
Jun 13, 2013 40.75 41.51 40.48 41.39 3,264,938 +0.63(+1.54%)
Jun 12, 2013 41.43 41.54 40.72 40.76 4,163,180 -0.39(-0.96%)
Jun 11, 2013 41.33 41.52 41.06 41.16 3,515,162 -0.77(-1.84%)
Jun 10, 2013 42.26 42.27 41.69 41.93 3,699,723 -0.10(-0.24%)
Jun 07, 2013 41.48 42.07 41.24 42.03 4,648,959 +0.96(+2.33%)
Jun 06, 2013 40.86 41.13 40.65 41.08 4,643,619 +0.27(+0.66%)
Jun 05, 2013 41.54 41.61 40.59 40.81 5,899,024 -0.88(-2.10%)
Jun 04, 2013 42.05 42.40 41.38 41.68 4,367,686 -0.44(-1.04%)
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.