Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.36 14.51 14.33 14.35 4,518,408 +0.00(+0.01%)
Nov 29, 2006 14.25 14.44 14.22 14.35 3,328,781 +0.11(+0.78%)
Nov 28, 2006 14.21 14.29 14.07 14.24 5,884,712 +0.01(+0.07%)
Nov 27, 2006 14.57 14.59 14.23 14.23 5,521,995 -0.50(-3.42%)
Nov 24, 2006 14.70 14.84 14.63 14.73 926,272 -0.01(-0.04%)
Nov 22, 2006 14.67 14.86 14.66 14.74 2,398,280 +0.04(+0.25%)
Nov 21, 2006 14.64 14.72 14.60 14.70 2,871,534 +0.10(+0.67%)
Nov 20, 2006 14.62 14.69 14.55 14.61 3,040,359 +0.01(+0.09%)
Nov 17, 2006 14.55 14.66 14.54 14.59 2,924,990 -0.06(-0.42%)
Nov 16, 2006 14.66 14.77 14.63 14.65 3,146,969 +0.09(+0.60%)
Nov 15, 2006 14.42 14.72 14.41 14.57 4,332,670 +0.06(+0.39%)
Nov 14, 2006 14.58 14.69 14.45 14.51 5,889,242 -0.07(-0.48%)
Nov 13, 2006 14.50 14.68 14.45 14.58 4,333,274 +0.08(+0.58%)
Nov 10, 2006 14.47 14.52 14.44 14.50 3,574,921 +0.06(+0.40%)
Nov 09, 2006 14.59 14.61 14.42 14.44 5,257,130 -0.13(-0.90%)
Nov 08, 2006 14.46 14.77 14.39 14.57 8,501,046 +0.09(+0.65%)
Nov 07, 2006 14.11 14.77 14.04 14.47 22,982,542 +0.81(+5.90%)
Nov 06, 2006 13.68 13.72 13.59 13.67 9,478,660 +0.06(+0.43%)
Nov 03, 2006 13.75 13.77 13.58 13.61 3,754,920 -0.12(-0.90%)
Nov 02, 2006 13.84 13.90 13.70 13.73 3,926,765 -0.10(-0.74%)
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.