Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.764 9.808 9.723 9.792 2,931,178 +0.06(+0.61%)
Aug 30, 2004 9.781 9.814 9.733 9.733 1,764,364 -0.05(-0.48%)
Aug 27, 2004 9.840 9.841 9.712 9.780 2,095,560 -0.06(-0.61%)
Aug 26, 2004 9.780 9.862 9.753 9.840 2,685,483 +0.06(+0.61%)
Aug 25, 2004 9.723 9.807 9.645 9.780 2,225,877 +0.06(+0.57%)
Aug 24, 2004 9.737 9.805 9.659 9.725 2,146,416 +0.00(+0.00%)
Aug 23, 2004 9.730 9.788 9.674 9.725 3,339,293 +0.03(+0.36%)
Aug 20, 2004 9.690 9.719 9.514 9.690 4,561,412 -0.02(-0.16%)
Aug 19, 2004 9.756 9.829 9.637 9.706 3,233,450 -0.11(-1.17%)
Aug 18, 2004 9.692 9.827 9.673 9.821 2,675,312 +0.13(+1.33%)
Aug 17, 2004 9.676 9.752 9.667 9.692 2,776,705 +0.06(+0.60%)
Aug 16, 2004 9.486 9.674 9.465 9.634 3,317,044 +0.15(+1.61%)
Aug 13, 2004 9.398 9.495 9.352 9.481 3,879,632 +0.09(+0.94%)
Aug 12, 2004 9.528 9.528 9.333 9.393 4,535,349 -0.13(-1.40%)
Aug 11, 2004 9.536 9.557 9.428 9.527 3,175,602 -0.11(-1.13%)
Aug 10, 2004 9.608 9.641 9.550 9.635 3,563,057 +0.10(+1.06%)
Aug 09, 2004 9.538 9.646 9.473 9.534 3,722,934 +0.02(+0.17%)
Aug 06, 2004 9.580 9.607 9.459 9.519 4,991,458 -0.12(-1.29%)
Aug 05, 2004 9.807 9.855 9.643 9.643 3,780,146 -0.15(-1.53%)
Aug 04, 2004 9.877 9.887 9.643 9.792 6,987,851 -0.07(-0.70%)
Aug 03, 2004 9.840 9.966 9.800 9.862 13,951,546 +0.30(+3.11%)
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.