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 (%)
Dec 31, 2009 28.50 28.10 28.10 28.10 2,997,643 -0.49(-1.71%)
Dec 30, 2009 28.54 28.69 28.36 28.59 3,020,550 -0.02(-0.07%)
Dec 29, 2009 28.64 28.83 28.50 28.61 3,545,604 +0.01(+0.02%)
Dec 28, 2009 28.73 28.83 28.48 28.60 2,811,399 +0.00(+0.00%)
Dec 24, 2009 28.43 28.77 28.39 28.60 2,501,527 +0.30(+1.05%)
Dec 23, 2009 28.23 28.40 28.03 28.30 3,133,067 +0.19(+0.68%)
Dec 22, 2009 27.99 28.43 27.99 28.11 3,985,837 +0.15(+0.52%)
Dec 21, 2009 27.59 28.01 27.59 27.97 5,856,256 +0.41(+1.48%)
Dec 18, 2009 27.45 27.62 27.11 27.56 9,593,307 +0.18(+0.67%)
Dec 17, 2009 27.34 27.53 27.14 27.37 6,293,998 -0.44(-1.59%)
Dec 16, 2009 27.88 27.97 27.34 27.82 6,035,676 -0.03(-0.09%)
Dec 15, 2009 27.93 27.93 27.70 27.84 4,346,772 -0.13(-0.47%)
Dec 14, 2009 28.03 28.04 27.91 27.97 4,306,499 +0.27(+0.98%)
Dec 11, 2009 27.58 27.84 27.49 27.70 5,787,863 +0.19(+0.70%)
Dec 10, 2009 27.49 27.68 27.38 27.51 4,778,795 +0.25(+0.92%)
Dec 09, 2009 26.91 27.28 26.73 27.26 7,636,657 +0.33(+1.22%)
Dec 08, 2009 27.63 27.63 26.87 26.93 7,932,429 -0.77(-2.76%)
Dec 07, 2009 27.70 28.06 27.66 27.70 5,693,026 -0.10(-0.36%)
Dec 04, 2009 27.64 27.99 27.26 27.80 5,931,207 +0.44(+1.62%)
Dec 03, 2009 27.64 28.01 27.34 27.35 4,636,271 -0.34(-1.21%)
Dec 02, 2009 27.72 27.99 27.43 27.69 6,086,407 -0.14(-0.50%)
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.