Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 37.50 38.24 37.28 38.23 4,203,868 +0.59(+1.57%)
Dec 28, 2012 37.77 38.08 37.59 37.64 2,809,698 -0.38(-1.01%)
Dec 27, 2012 38.08 38.14 37.61 38.02 3,309,134 +0.00(+0.00%)
Dec 26, 2012 38.26 38.42 37.85 38.02 3,100,114 -0.13(-0.34%)
Dec 24, 2012 38.16 38.26 37.94 38.15 1,446,185 -0.12(-0.30%)
Dec 21, 2012 37.92 38.26 37.82 38.26 7,497,917 -0.17(-0.45%)
Dec 20, 2012 38.31 38.44 38.05 38.44 4,918,004 +0.05(+0.13%)
Dec 19, 2012 38.36 38.70 38.36 38.39 5,003,056 +0.05(+0.13%)
Dec 18, 2012 37.75 38.42 37.58 38.34 5,998,746 +0.62(+1.65%)
Dec 17, 2012 37.56 37.73 37.43 37.71 3,855,998 +0.36(+0.97%)
Dec 14, 2012 37.10 37.66 37.10 37.35 5,189,647 +0.07(+0.17%)
Dec 13, 2012 37.19 37.55 37.12 37.29 4,115,055 +0.03(+0.08%)
Dec 12, 2012 37.32 37.64 37.13 37.26 5,927,765 +0.07(+0.19%)
Dec 11, 2012 37.20 37.37 36.99 37.19 3,756,958 +0.21(+0.57%)
Dec 10, 2012 36.70 37.03 36.66 36.98 3,119,177 +0.27(+0.75%)
Dec 07, 2012 36.79 36.96 36.56 36.70 3,070,148 +0.04(+0.10%)
Dec 06, 2012 36.55 36.67 36.29 36.67 5,903,665 +0.11(+0.30%)
Dec 05, 2012 35.98 36.78 35.97 36.56 5,712,729 +0.66(+1.83%)
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.