Emerson Electric (NY: EMR )

105.63 +1.95 (+1.88%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 29.85 29.98 29.40 29.45 0 -0.48(-1.60%)
Aug 28, 2008 29.17 30.13 29.15 29.93 7,012,622 +0.99(+3.41%)
Aug 27, 2008 29.00 29.10 28.65 28.94 7,830,376 -0.07(-0.24%)
Aug 26, 2008 29.56 29.79 28.71 29.01 7,908,243 -0.66(-2.23%)
Aug 25, 2008 30.14 30.30 29.59 29.67 5,671,969 -0.79(-2.58%)
Aug 22, 2008 29.91 30.51 29.86 30.45 0 +0.65(+2.20%)
Aug 21, 2008 29.49 30.03 29.32 29.80 6,237,500 +0.14(+0.49%)
Aug 20, 2008 29.79 29.84 29.37 29.66 5,798,208 -0.14(-0.46%)
Aug 19, 2008 30.51 30.51 29.51 29.79 7,032,119 -0.84(-2.73%)
Aug 18, 2008 31.15 31.40 30.45 30.63 4,453,208 -0.47(-1.52%)
Aug 15, 2008 30.74 31.31 30.74 31.10 0 +0.39(+1.27%)
Aug 14, 2008 30.76 31.12 30.25 30.71 6,586,435 -0.22(-0.71%)
Aug 13, 2008 30.76 31.26 30.30 30.93 5,846,597 +0.01(+0.02%)
Aug 12, 2008 31.18 31.24 30.62 30.93 4,982,985 -0.18(-0.57%)
Aug 11, 2008 30.94 31.58 30.81 31.10 5,402,833 +0.25(+0.82%)
Aug 08, 2008 30.32 31.26 30.20 30.85 8,389,004 +0.37(+1.22%)
Aug 07, 2008 30.52 31.02 30.22 30.48 5,937,394 -0.35(-1.14%)
Aug 06, 2008 29.91 31.10 29.57 30.83 9,051,044 +0.86(+2.85%)
Aug 05, 2008 30.21 30.77 29.28 29.98 11,411,965 -0.12(-0.40%)
Aug 04, 2008 30.59 30.79 30.00 30.10 8,036,973 -0.37(-1.20%)
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.