Emerson Electric (NY: EMR )

113.64 +0.19 (+0.17%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.03 10.15 9.982 10.05 3,274,446 -0.01(-0.15%)
Jul 29, 2004 9.957 10.11 9.932 10.06 3,983,038 +0.12(+1.16%)
Jul 28, 2004 9.999 10.05 9.879 9.947 4,840,840 -0.06(-0.58%)
Jul 27, 2004 9.785 10.03 9.735 10.01 3,787,617 +0.23(+2.30%)
Jul 26, 2004 9.846 9.879 9.697 9.780 3,450,235 -0.07(-0.67%)
Jul 23, 2004 9.853 9.921 9.777 9.846 2,959,415 -0.06(-0.63%)
Jul 22, 2004 9.942 9.992 9.767 9.909 4,745,092 -0.10(-0.96%)
Jul 21, 2004 10.12 10.25 10.01 10.01 4,735,125 -0.10(-1.03%)
Jul 20, 2004 10.03 10.14 9.989 10.11 3,004,420 +0.07(+0.71%)
Jul 19, 2004 10.07 10.07 9.891 10.04 5,515,604 -0.11(-1.08%)
Jul 16, 2004 10.13 10.17 10.06 10.15 3,998,442 +0.09(+0.91%)
Jul 15, 2004 9.989 10.14 9.989 10.06 3,991,798 +0.06(+0.60%)
Jul 14, 2004 9.965 10.07 9.916 9.997 3,912,964 -0.04(-0.36%)
Jul 13, 2004 10.03 10.18 9.992 10.03 4,636,961 -0.13(-1.25%)
Jul 12, 2004 10.19 10.22 10.06 10.16 1,658,215 -0.03(-0.29%)
Jul 09, 2004 10.08 10.24 10.08 10.19 3,207,392 +0.13(+1.32%)
Jul 08, 2004 10.28 10.28 10.06 10.06 3,746,841 -0.24(-2.35%)
Jul 07, 2004 10.30 10.39 10.28 10.30 4,846,881 +0.00(+0.02%)
Jul 06, 2004 10.26 10.34 10.25 10.30 3,337,875 -0.05(-0.51%)
Jul 02, 2004 10.33 10.39 10.24 10.35 3,155,139 -0.00(-0.02%)
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.