Emerson Electric (NY: EMR )

105.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 29.81 30.03 29.21 29.45 4,914,683 -0.33(-1.12%)
Jun 28, 2007 29.64 29.95 29.56 29.78 3,225,981 +0.03(+0.11%)
Jun 27, 2007 29.60 29.78 29.41 29.75 4,731,142 -0.23(-0.76%)
Jun 26, 2007 30.17 30.32 29.78 29.98 3,600,874 +0.02(+0.06%)
Jun 25, 2007 30.56 30.62 29.79 29.96 3,344,994 -0.08(-0.27%)
Jun 22, 2007 30.14 30.43 29.85 30.04 6,282,709 -0.23(-0.75%)
Jun 21, 2007 30.23 30.55 30.08 30.27 4,251,863 +0.03(+0.10%)
Jun 20, 2007 31.42 31.42 30.23 30.23 4,754,345 -0.67(-2.16%)
Jun 19, 2007 30.75 30.96 30.64 30.90 3,939,387 +0.07(+0.22%)
Jun 18, 2007 30.59 31.07 30.56 30.83 4,387,709 +0.19(+0.62%)
Jun 15, 2007 30.48 30.81 30.20 30.64 5,898,115 +0.18(+0.58%)
Jun 14, 2007 30.34 30.73 30.32 30.47 3,955,915 +0.13(+0.44%)
Jun 13, 2007 29.73 30.36 29.67 30.34 4,191,439 +0.68(+2.29%)
Jun 12, 2007 30.08 30.17 29.64 29.66 3,483,277 -0.48(-1.61%)
Jun 11, 2007 30.01 30.43 29.80 30.14 4,119,630 +0.13(+0.44%)
Jun 08, 2007 29.60 30.02 29.37 30.01 4,471,303 +0.41(+1.38%)
Jun 07, 2007 30.06 30.18 29.53 29.60 4,767,059 -0.59(-1.94%)
Jun 06, 2007 30.43 30.47 30.03 30.18 4,270,583 -0.25(-0.81%)
Jun 05, 2007 30.20 30.76 30.12 30.43 3,968,629 +0.01(+0.02%)
Jun 04, 2007 30.71 30.76 30.26 30.42 3,004,283 -0.28(-0.92%)
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.