Emerson Electric (NY: EMR )

104.17 +0.27 (+0.26%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.898 8.000 7.843 8.000 3,596,069 +0.06(+0.79%)
Dec 30, 2002 7.866 7.939 7.759 7.937 4,471,965 +0.02(+0.28%)
Dec 27, 2002 7.942 7.964 7.857 7.915 3,426,674 -0.02(-0.28%)
Dec 26, 2002 7.882 8.083 7.874 7.937 3,155,896 +0.07(+0.90%)
Dec 24, 2002 7.803 7.893 7.803 7.866 2,253,621 +0.04(+0.56%)
Dec 23, 2002 7.890 7.890 7.769 7.822 5,375,512 -0.11(-1.35%)
Dec 20, 2002 7.851 7.953 7.775 7.929 10,562,242 +0.10(+1.31%)
Dec 19, 2002 7.874 7.918 7.764 7.827 4,469,741 -0.06(-0.74%)
Dec 18, 2002 7.943 7.964 7.843 7.885 3,382,816 -0.06(-0.71%)
Dec 17, 2002 7.953 8.094 7.921 7.942 3,114,262 -0.08(-1.02%)
Dec 16, 2002 7.932 8.086 7.913 8.024 4,320,050 +0.14(+1.74%)
Dec 13, 2002 7.968 7.976 7.843 7.887 3,908,163 -0.14(-1.78%)
Dec 12, 2002 8.157 8.157 7.976 8.030 5,278,260 -0.10(-1.28%)
Dec 11, 2002 8.142 8.204 8.071 8.134 4,307,020 +0.00(+0.04%)
Dec 10, 2002 8.094 8.138 7.961 8.131 3,763,557 +0.08(+1.04%)
Dec 09, 2002 8.157 8.157 8.019 8.047 3,463,223 -0.16(-1.96%)
Dec 06, 2002 8.165 8.260 8.102 8.208 3,935,495 +0.03(+0.31%)
Dec 05, 2002 8.203 8.264 8.157 8.182 4,794,229 -0.01(-0.13%)
Dec 04, 2002 8.269 8.304 8.127 8.193 6,114,430 -0.08(-0.91%)
Dec 03, 2002 8.220 8.367 8.189 8.269 5,708,899 -0.08(-0.98%)
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.