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, 2013 52.15 52.06 52.06 52.06 2,245,661 -0.06(-0.11%)
Dec 30, 2013 52.07 52.41 51.98 52.12 1,540,162 +0.04(+0.07%)
Dec 27, 2013 52.09 52.27 51.93 52.08 1,313,544 +0.08(+0.16%)
Dec 26, 2013 51.87 52.13 51.72 52.00 1,720,469 +0.25(+0.49%)
Dec 24, 2013 51.54 51.81 51.39 51.75 1,133,940 +0.29(+0.56%)
Dec 23, 2013 51.60 51.70 51.31 51.46 2,320,665 +0.02(+0.04%)
Dec 20, 2013 51.04 51.59 50.95 51.44 7,424,735 +0.50(+0.99%)
Dec 19, 2013 50.42 51.03 50.19 50.93 4,625,029 +0.53(+1.04%)
Dec 18, 2013 49.50 50.42 48.95 50.40 3,704,910 +1.11(+2.24%)
Dec 17, 2013 49.63 49.86 49.27 49.30 3,753,872 -0.32(-0.64%)
Dec 16, 2013 49.34 49.97 49.13 49.62 5,250,089 +0.51(+1.04%)
Dec 13, 2013 49.45 49.57 48.99 49.11 3,622,905 -0.30(-0.62%)
Dec 12, 2013 49.16 49.60 49.08 49.41 3,295,907 +0.16(+0.32%)
Dec 11, 2013 49.98 50.09 49.12 49.25 3,985,248 -0.85(-1.69%)
Dec 10, 2013 50.03 50.37 49.92 50.10 3,114,306 -0.07(-0.15%)
Dec 09, 2013 49.94 50.24 49.86 50.17 2,702,992 +0.34(+0.68%)
Dec 06, 2013 49.45 49.93 49.34 49.83 4,076,031 +0.54(+1.10%)
Dec 05, 2013 49.20 49.44 48.97 49.29 2,919,305 -0.01(-0.02%)
Dec 04, 2013 49.21 49.74 48.94 49.30 2,777,152 -0.18(-0.36%)
Dec 03, 2013 49.44 49.72 49.17 49.48 4,704,867 -0.04(-0.09%)
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.