Emerson Electric (NY: EMR )

106.70 +1.65 (+1.57%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.782 9.808 9.675 9.737 6,040,379 -0.05(-0.47%)
Sep 29, 2004 9.707 9.792 9.707 9.782 4,142,392 +0.01(+0.14%)
Sep 28, 2004 9.660 9.789 9.613 9.768 3,269,356 +0.12(+1.22%)
Sep 27, 2004 9.754 9.754 9.616 9.650 4,235,829 -0.10(-1.05%)
Sep 24, 2004 9.789 9.825 9.753 9.753 3,404,427 -0.03(-0.26%)
Sep 23, 2004 9.833 9.849 9.771 9.778 3,047,204 -0.06(-0.56%)
Sep 22, 2004 9.940 9.959 9.795 9.833 3,643,741 -0.11(-1.15%)
Sep 21, 2004 9.885 9.967 9.844 9.948 2,329,897 +0.10(+0.97%)
Sep 20, 2004 9.849 9.897 9.801 9.852 3,073,264 -0.02(-0.18%)
Sep 17, 2004 9.888 9.943 9.830 9.869 3,975,221 +0.01(+0.06%)
Sep 16, 2004 9.849 9.915 9.830 9.863 2,723,986 +0.04(+0.38%)
Sep 15, 2004 9.943 9.965 9.809 9.825 4,651,531 -0.16(-1.56%)
Sep 14, 2004 10.07 10.07 9.938 9.981 2,590,187 -0.09(-0.91%)
Sep 13, 2004 10.01 10.11 9.932 10.07 3,357,073 +0.05(+0.53%)
Sep 10, 2004 9.860 10.03 9.833 10.02 4,533,304 +0.19(+1.89%)
Sep 09, 2004 9.896 9.900 9.781 9.833 3,003,981 -0.04(-0.40%)
Sep 08, 2004 9.913 9.957 9.841 9.872 2,919,760 -0.07(-0.71%)
Sep 07, 2004 9.838 9.971 9.838 9.943 5,415,556 +0.14(+1.40%)
Sep 03, 2004 9.831 9.847 9.756 9.806 3,078,985 -0.03(-0.26%)
Sep 02, 2004 9.778 9.833 9.716 9.831 2,787,867 +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.