Emerson Electric (NY: EMR )

91.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:43 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 44.26 44.50 43.99 44.09 1,433,900 -0.16(-0.36%)
Dec 28, 2006 44.52 44.57 44.24 44.25 1,264,700 -0.26(-0.58%)
Dec 27, 2006 44.39 44.65 44.00 44.51 1,771,100 +0.12(+0.27%)
Dec 26, 2006 44.02 44.43 43.95 44.39 997,700 +0.35(+0.79%)
Dec 22, 2006 44.60 44.60 44.04 44.04 2,292,600 -0.34(-0.77%)
Dec 21, 2006 44.29 44.50 44.13 44.38 4,388,600 +0.13(+0.29%)
Dec 20, 2006 43.42 44.38 43.35 44.25 5,364,400 +1.15(+2.67%)
Dec 19, 2006 42.25 43.22 42.16 43.10 3,917,500 +0.63(+1.48%)
Dec 18, 2006 42.06 42.66 41.95 42.47 4,538,500 +0.24(+0.57%)
Dec 15, 2006 43.00 43.00 42.07 42.23 5,561,100 -0.77(-1.79%)
Dec 14, 2006 42.99 43.20 42.70 43.00 2,845,800 -0.02(-0.05%)
Dec 13, 2006 43.31 43.48 42.98 43.02 2,622,400 +0.04(+0.09%)
Dec 12, 2006 42.99 43.16 42.77 42.98 3,765,000 +0.11(+0.26%)
Dec 11, 2006 43.05 43.12 42.75 42.87 1,323,200 -0.19(-0.43%)
Dec 08, 2006 43.20 43.51 42.88 43.05 1,178,400 -0.05(-0.12%)
Dec 07, 2006 43.45 43.81 42.97 43.10 1,618,600 -0.03(-0.08%)
Dec 06, 2006 43.47 43.47 42.92 43.14 1,758,500 -0.26(-0.61%)
Dec 05, 2006 43.26 43.42 42.95 43.40 2,063,000 +0.84(+1.99%)
Dec 04, 2006 42.89 42.90 42.38 42.56 2,454,300 -0.04(-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.