Emerson Electric (NY: EMR )

105.63 +1.95 (+1.88%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 47.18 47.71 47.10 47.50 4,523,707 -0.15(-0.31%)
Sep 27, 2013 47.82 47.85 47.53 47.65 4,717,859 -0.38(-0.79%)
Sep 26, 2013 47.68 48.06 47.66 48.03 3,419,120 +0.41(+0.86%)
Sep 25, 2013 47.88 47.97 47.62 47.62 4,163,277 -0.07(-0.15%)
Sep 24, 2013 47.72 48.16 47.65 47.69 5,300,807 +0.00(+0.00%)
Sep 23, 2013 47.56 48.13 47.56 47.69 4,365,493 +0.03(+0.06%)
Sep 20, 2013 48.79 48.82 47.66 47.66 7,907,775 -1.16(-2.38%)
Sep 19, 2013 48.37 49.03 48.37 48.82 4,337,483 +0.59(+1.23%)
Sep 18, 2013 47.50 48.40 47.42 48.23 3,952,704 +0.59(+1.23%)
Sep 17, 2013 47.39 47.70 47.21 47.64 3,154,172 +0.26(+0.56%)
Sep 16, 2013 47.70 47.70 47.29 47.37 3,838,639 +0.36(+0.77%)
Sep 13, 2013 46.75 47.17 46.67 47.01 4,139,489 +0.32(+0.68%)
Sep 12, 2013 46.61 47.08 46.55 46.70 3,206,663 +0.01(+0.03%)
Sep 11, 2013 46.72 46.91 46.38 46.68 3,376,898 -0.05(-0.11%)
Sep 10, 2013 46.32 46.86 46.27 46.74 5,066,953 +0.85(+1.86%)
Sep 09, 2013 45.27 46.08 45.26 45.88 3,919,848 +0.76(+1.68%)
Sep 06, 2013 45.48 45.70 44.84 45.13 5,412,568 -0.15(-0.32%)
Sep 05, 2013 45.00 45.55 44.83 45.27 3,664,183 +0.25(+0.55%)
Sep 04, 2013 44.53 45.22 44.46 45.03 5,168,626 +0.46(+1.04%)
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.