Emerson Electric (NY: EMR )

105.62 +1.94 (+1.87%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.897 7.999 7.842 7.999 3,596,431 +0.06(+0.79%)
Dec 30, 2002 7.865 7.938 7.758 7.936 4,472,415 +0.02(+0.28%)
Dec 27, 2002 7.941 7.963 7.856 7.914 3,427,019 -0.02(-0.28%)
Dec 26, 2002 7.881 8.083 7.873 7.936 3,156,214 +0.07(+0.90%)
Dec 24, 2002 7.803 7.892 7.803 7.865 2,253,848 +0.04(+0.56%)
Dec 23, 2002 7.889 7.889 7.768 7.821 5,376,052 -0.11(-1.35%)
Dec 20, 2002 7.850 7.952 7.774 7.928 10,563,305 +0.10(+1.31%)
Dec 19, 2002 7.873 7.917 7.763 7.826 4,470,190 -0.06(-0.74%)
Dec 18, 2002 7.943 7.963 7.842 7.884 3,383,156 -0.06(-0.71%)
Dec 17, 2002 7.952 8.094 7.920 7.941 3,114,576 -0.08(-1.02%)
Dec 16, 2002 7.932 8.086 7.913 8.023 4,320,485 +0.14(+1.74%)
Dec 13, 2002 7.968 7.976 7.842 7.886 3,908,556 -0.14(-1.78%)
Dec 12, 2002 8.156 8.156 7.976 8.029 5,278,791 -0.10(-1.28%)
Dec 11, 2002 8.141 8.204 8.070 8.133 4,307,453 +0.00(+0.04%)
Dec 10, 2002 8.094 8.138 7.960 8.130 3,763,936 +0.08(+1.04%)
Dec 09, 2002 8.156 8.156 8.018 8.046 3,463,571 -0.16(-1.96%)
Dec 06, 2002 8.164 8.259 8.101 8.207 3,935,891 +0.03(+0.31%)
Dec 05, 2002 8.202 8.263 8.156 8.182 4,794,711 -0.01(-0.13%)
Dec 04, 2002 8.268 8.303 8.127 8.193 6,115,045 -0.08(-0.91%)
Dec 03, 2002 8.219 8.366 8.188 8.268 5,709,473 -0.08(-0.98%)
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.