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 (%)
Nov 30, 2006 13.65 13.78 13.62 13.64 4,754,820 +0.00(+0.01%)
Nov 29, 2006 13.55 13.73 13.52 13.64 3,502,949 +0.11(+0.78%)
Nov 28, 2006 13.51 13.58 13.37 13.53 6,192,612 +0.01(+0.07%)
Nov 27, 2006 13.84 13.86 13.52 13.52 5,810,917 -0.48(-3.42%)
Nov 24, 2006 13.97 14.10 13.91 14.00 974,736 -0.01(-0.04%)
Nov 22, 2006 13.94 14.12 13.93 14.01 2,523,763 +0.03(+0.25%)
Nov 21, 2006 13.92 13.99 13.87 13.97 3,021,778 +0.09(+0.67%)
Nov 20, 2006 13.89 13.96 13.83 13.88 3,199,437 +0.01(+0.09%)
Nov 17, 2006 13.83 13.93 13.81 13.87 3,078,032 -0.06(-0.42%)
Nov 16, 2006 13.94 14.04 13.90 13.93 3,311,625 +0.08(+0.60%)
Nov 15, 2006 13.70 13.98 13.70 13.84 4,559,364 +0.05(+0.39%)
Nov 14, 2006 13.85 13.96 13.74 13.79 6,197,380 -0.07(-0.48%)
Nov 13, 2006 13.78 13.95 13.73 13.86 4,560,000 +0.08(+0.58%)
Nov 10, 2006 13.75 13.80 13.72 13.78 3,761,968 +0.05(+0.40%)
Nov 09, 2006 13.86 13.89 13.70 13.72 5,532,194 -0.12(-0.90%)
Nov 08, 2006 13.74 14.03 13.67 13.84 8,945,838 +0.09(+0.65%)
Nov 07, 2006 13.41 14.04 13.34 13.75 24,185,036 +0.77(+5.90%)
Nov 06, 2006 13.00 13.04 12.91 12.99 9,974,603 +0.05(+0.43%)
Nov 03, 2006 13.07 13.09 12.90 12.93 3,951,385 -0.12(-0.90%)
Nov 02, 2006 13.15 13.21 13.02 13.05 4,132,222 -0.10(-0.74%)
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.