Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 50.03 50.08 49.48 49.51 1,457,872 -0.39(-0.78%)
Nov 27, 2013 49.78 49.97 49.71 49.90 1,783,402 +0.21(+0.42%)
Nov 26, 2013 49.52 50.00 49.52 49.69 2,713,294 +0.18(+0.36%)
Nov 25, 2013 50.43 50.43 49.39 49.51 4,880,161 -0.74(-1.47%)
Nov 22, 2013 50.14 50.29 49.86 50.25 2,578,303 +0.21(+0.41%)
Nov 21, 2013 49.71 50.09 49.65 50.05 2,870,148 +0.47(+0.94%)
Nov 20, 2013 50.10 50.19 49.43 49.58 2,955,305 -0.20(-0.40%)
Nov 19, 2013 49.95 50.14 49.68 49.78 2,813,561 -0.17(-0.34%)
Nov 18, 2013 50.33 50.45 49.84 49.95 3,291,243 -0.28(-0.56%)
Nov 15, 2013 50.44 50.58 49.85 50.23 5,075,457 +0.56(+1.13%)
Nov 14, 2013 49.43 49.88 49.39 49.67 4,496,353 +0.27(+0.54%)
Nov 13, 2013 48.38 49.41 48.38 49.40 3,340,403 +0.72(+1.49%)
Nov 12, 2013 48.97 49.16 48.61 48.68 4,183,908 -0.48(-0.97%)
Nov 11, 2013 49.11 49.27 48.99 49.16 2,741,310 -0.01(-0.03%)
Nov 08, 2013 48.47 49.22 48.45 49.17 3,714,763 +0.68(+1.39%)
Nov 07, 2013 49.35 49.52 48.34 48.50 6,972,857 -1.00(-2.02%)
Nov 06, 2013 49.37 49.56 48.93 49.49 3,751,345 +0.41(+0.84%)
Nov 05, 2013 48.77 49.44 48.50 49.08 4,335,262 -0.38(-0.77%)
Nov 04, 2013 49.53 49.61 49.33 49.46 3,159,306 +0.25(+0.51%)
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.