Emerson Electric (NY: EMR )

105.73 +2.05 (+1.98%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 27.85 28.00 27.68 27.75 2,278,570 -0.10(-0.36%)
Dec 28, 2006 28.02 28.05 27.84 27.85 2,009,699 -0.16(-0.58%)
Dec 27, 2006 27.93 28.10 27.69 28.01 2,814,405 +0.08(+0.27%)
Dec 26, 2006 27.70 27.96 27.66 27.93 1,585,416 +0.22(+0.79%)
Dec 22, 2006 28.07 28.07 27.71 27.71 3,643,105 -0.21(-0.77%)
Dec 21, 2006 27.87 28.00 27.77 27.93 6,973,800 +0.08(+0.29%)
Dec 20, 2006 27.32 27.93 27.28 27.85 8,524,416 +0.72(+2.67%)
Dec 19, 2006 26.59 27.20 26.53 27.12 6,225,188 +0.40(+1.48%)
Dec 18, 2006 26.47 26.85 26.40 26.73 7,212,002 +0.15(+0.57%)
Dec 15, 2006 27.06 27.06 26.47 26.58 8,836,987 -0.48(-1.79%)
Dec 14, 2006 27.05 27.19 26.87 27.06 4,522,180 -0.01(-0.05%)
Dec 13, 2006 27.25 27.36 27.05 27.07 4,167,181 +0.03(+0.09%)
Dec 12, 2006 27.05 27.16 26.92 27.05 5,982,855 +13.56(+100.51%)
Dec 11, 2006 13.55 13.57 13.45 13.49 4,205,319 -0.06(-0.43%)
Dec 08, 2006 13.59 13.69 13.49 13.55 3,745,124 -0.02(-0.12%)
Dec 07, 2006 13.67 13.78 13.52 13.56 5,144,143 -0.01(-0.08%)
Dec 06, 2006 13.68 13.68 13.51 13.57 5,588,765 -0.08(-0.61%)
Dec 05, 2006 13.61 13.66 13.51 13.66 6,556,510 +0.27(+1.98%)
Dec 04, 2006 13.50 13.50 13.34 13.39 7,800,117 -0.01(-0.11%)
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.