Emerson Electric (NY: EMR )

105.16 -0.75 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.866 9.898 9.772 9.829 7,015,504 -0.02(-0.21%)
Feb 26, 2004 9.851 9.866 9.813 9.849 3,670,489 +0.00(+0.00%)
Feb 25, 2004 9.753 9.874 9.737 9.849 2,787,512 +0.11(+1.18%)
Feb 24, 2004 9.832 9.838 9.649 9.734 5,954,215 -0.11(-1.15%)
Feb 23, 2004 9.953 9.959 9.761 9.848 2,140,059 -0.11(-1.06%)
Feb 20, 2004 9.989 10.01 9.873 9.953 3,917,138 -0.01(-0.14%)
Feb 19, 2004 10.02 10.08 9.936 9.967 3,322,129 -0.05(-0.46%)
Feb 18, 2004 10.06 10.09 9.926 10.01 2,318,371 -0.06(-0.62%)
Feb 17, 2004 10.15 10.18 10.04 10.08 3,008,733 +0.05(+0.50%)
Feb 13, 2004 10.13 10.23 9.994 10.03 2,205,535 -0.07(-0.72%)
Feb 12, 2004 10.18 10.25 10.09 10.10 2,917,829 -0.12(-1.14%)
Feb 11, 2004 10.05 10.28 9.959 10.21 5,266,078 +0.10(+0.98%)
Feb 10, 2004 10.10 10.12 9.994 10.12 2,902,572 +0.06(+0.61%)
Feb 09, 2004 10.17 10.18 10.02 10.05 2,559,616 -0.12(-1.19%)
Feb 06, 2004 9.954 10.20 9.926 10.17 3,708,630 +0.18(+1.83%)
Feb 05, 2004 9.777 10.12 9.772 9.992 6,442,109 +0.24(+2.48%)
Feb 04, 2004 9.753 9.903 9.682 9.750 4,922,486 -0.00(-0.03%)
Feb 03, 2004 9.814 9.975 9.730 9.753 5,513,998 -0.18(-1.85%)
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.