Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 27.70 28.12 27.45 27.51 7,035,062 -0.09(-0.31%)
Jan 28, 2010 27.95 28.01 27.29 27.59 5,738,300 -0.26(-0.93%)
Jan 27, 2010 27.91 27.99 27.45 27.85 8,572,602 -0.07(-0.26%)
Jan 26, 2010 28.04 28.32 27.85 27.92 5,782,045 -0.23(-0.80%)
Jan 25, 2010 28.28 28.39 28.04 28.15 4,730,401 +0.28(+1.02%)
Jan 22, 2010 28.51 28.75 27.85 27.86 7,332,511 -0.68(-2.39%)
Jan 21, 2010 29.22 29.33 28.49 28.55 7,379,315 -0.75(-2.55%)
Jan 20, 2010 29.39 29.43 28.95 29.29 4,871,055 -0.32(-1.10%)
Jan 19, 2010 29.31 29.62 29.20 29.62 5,332,730 +0.27(+0.93%)
Jan 15, 2010 29.66 29.35 29.35 29.35 6,833,114 -0.41(-1.38%)
Jan 14, 2010 29.48 29.80 29.27 29.76 8,100,897 +0.28(+0.94%)
Jan 13, 2010 29.56 29.59 29.37 29.48 5,382,314 +0.02(+0.07%)
Jan 12, 2010 29.43 29.64 29.25 29.46 6,549,696 -0.16(-0.54%)
Jan 11, 2010 29.29 29.72 29.14 29.62 5,069,471 +0.44(+1.52%)
Jan 08, 2010 28.96 29.19 28.75 29.17 5,251,624 +0.17(+0.57%)
Jan 07, 2010 28.87 29.03 28.66 29.01 4,660,063 +0.00(+0.00%)
Jan 06, 2010 28.64 29.02 28.58 29.01 6,515,998 +0.26(+0.90%)
Jan 05, 2010 28.72 28.76 28.52 28.75 4,088,889 +0.05(+0.16%)
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.