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 (%)
Sep 30, 2004 9.781 9.807 9.674 9.736 6,040,987 -0.05(-0.47%)
Sep 29, 2004 9.706 9.791 9.706 9.781 4,142,809 +0.01(+0.14%)
Sep 28, 2004 9.659 9.788 9.612 9.767 3,269,685 +0.12(+1.22%)
Sep 27, 2004 9.753 9.753 9.615 9.649 4,236,255 -0.10(-1.05%)
Sep 24, 2004 9.788 9.824 9.752 9.752 3,404,769 -0.03(-0.26%)
Sep 23, 2004 9.832 9.848 9.770 9.777 3,047,510 -0.06(-0.56%)
Sep 22, 2004 9.939 9.958 9.794 9.832 3,644,108 -0.11(-1.15%)
Sep 21, 2004 9.884 9.966 9.843 9.947 2,330,131 +0.10(+0.97%)
Sep 20, 2004 9.848 9.896 9.800 9.851 3,073,574 -0.02(-0.18%)
Sep 17, 2004 9.887 9.942 9.829 9.868 3,975,621 +0.01(+0.06%)
Sep 16, 2004 9.848 9.914 9.829 9.862 2,724,260 +0.04(+0.38%)
Sep 15, 2004 9.942 9.964 9.808 9.824 4,651,998 -0.16(-1.56%)
Sep 14, 2004 10.07 10.07 9.937 9.980 2,590,447 -0.09(-0.91%)
Sep 13, 2004 10.00 10.10 9.931 10.07 3,357,410 +0.05(+0.53%)
Sep 10, 2004 9.859 10.03 9.832 10.02 4,533,760 +0.19(+1.89%)
Sep 09, 2004 9.895 9.899 9.780 9.832 3,004,283 -0.04(-0.40%)
Sep 08, 2004 9.912 9.956 9.840 9.871 2,920,054 -0.07(-0.71%)
Sep 07, 2004 9.837 9.970 9.837 9.942 5,416,101 +0.14(+1.40%)
Sep 03, 2004 9.830 9.846 9.755 9.805 3,079,295 -0.03(-0.26%)
Sep 02, 2004 9.777 9.832 9.715 9.830 2,788,148 +0.07(+0.69%)
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.