Emerson Electric (NY: EMR )

91.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:26 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 56.96 57.49 56.55 56.66 1,814,261 -0.37(-0.65%)
Dec 28, 2007 57.12 57.86 56.56 57.03 1,898,252 +0.11(+0.19%)
Dec 27, 2007 58.28 58.52 56.86 56.92 2,349,604 -0.97(-1.68%)
Dec 26, 2007 56.72 58.06 56.72 57.89 3,426,800 +0.44(+0.77%)
Dec 24, 2007 56.22 57.49 55.94 57.45 1,294,345 +1.62(+2.90%)
Dec 21, 2007 56.11 56.87 55.71 55.83 5,214,461 +0.43(+0.78%)
Dec 20, 2007 55.49 55.80 54.53 55.40 2,903,700 +0.20(+0.36%)
Dec 19, 2007 55.29 55.83 54.74 55.20 2,917,181 -0.19(-0.34%)
Dec 18, 2007 54.98 55.66 54.17 55.39 3,126,552 +0.91(+1.67%)
Dec 17, 2007 56.00 56.21 54.39 54.48 3,355,615 -1.73(-3.08%)
Dec 14, 2007 57.08 57.13 56.19 56.21 3,188,544 -0.75(-1.32%)
Dec 13, 2007 55.93 57.06 55.36 56.96 3,421,464 +0.76(+1.35%)
Dec 12, 2007 57.63 57.96 55.51 56.20 4,999,630 -0.05(-0.09%)
Dec 11, 2007 58.26 58.50 56.19 56.25 3,551,645 -2.04(-3.50%)
Dec 10, 2007 57.01 58.87 57.01 58.29 3,186,900 -0.03(-0.05%)
Dec 07, 2007 58.24 58.74 57.73 58.32 2,192,781 +0.30(+0.52%)
Dec 06, 2007 57.62 58.09 57.46 58.02 2,757,050 +0.38(+0.66%)
Dec 05, 2007 58.58 58.80 57.13 57.64 3,389,982 -0.29(-0.50%)
Dec 04, 2007 56.97 59.05 56.58 57.93 3,894,629 +0.50(+0.87%)
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.