Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.995 10.06 9.855 10.05 3,006,826 +0.04(+0.36%)
Jan 29, 2004 10.11 10.17 9.918 10.02 3,697,824 -0.04(-0.41%)
Jan 28, 2004 10.19 10.35 9.997 10.06 3,172,742 -0.19(-1.86%)
Jan 27, 2004 10.37 10.45 10.22 10.25 2,919,418 -0.11(-1.05%)
Jan 26, 2004 10.24 10.37 10.16 10.36 3,662,543 +0.08(+0.76%)
Jan 23, 2004 10.40 10.52 10.22 10.28 3,582,763 -0.11(-1.08%)
Jan 22, 2004 10.57 10.58 10.26 10.39 6,177,025 -0.25(-2.34%)
Jan 21, 2004 10.60 10.64 10.40 10.64 3,316,090 +0.04(+0.36%)
Jan 20, 2004 10.77 10.80 10.54 10.60 3,714,034 -0.17(-1.58%)
Jan 16, 2004 10.69 10.77 10.64 10.77 5,511,455 +0.17(+1.60%)
Jan 15, 2004 10.38 10.60 10.37 10.60 3,922,541 +0.25(+2.42%)
Jan 14, 2004 10.31 10.37 10.27 10.35 2,917,511 +0.12(+1.17%)
Jan 13, 2004 10.32 10.36 10.19 10.23 3,946,062 -0.06(-0.60%)
Jan 12, 2004 10.31 10.34 10.20 10.29 4,055,719 -0.03(-0.28%)
Jan 09, 2004 10.40 10.44 10.32 10.32 3,462,617 -0.11(-1.07%)
Jan 08, 2004 10.38 10.45 10.35 10.43 3,173,695 +0.05(+0.47%)
Jan 07, 2004 10.34 10.38 10.27 10.38 3,218,829 +0.04(+0.38%)
Jan 06, 2004 10.32 10.37 10.27 10.34 2,929,589 +0.02(+0.20%)
Jan 05, 2004 10.23 10.32 10.22 10.32 3,672,396 +0.13(+1.23%)
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.