Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 28.86 29.57 28.73 29.23 2,381 +0.43(+1.51%)
Jun 29, 2010 29.37 29.53 28.56 28.79 13,876,046 -1.24(-4.12%)
Jun 25, 2010 30.03 30.17 29.51 30.03 7,841,238 +0.20(+0.67%)
Jun 24, 2010 30.71 30.71 29.66 29.83 7,898,645 -0.94(-3.07%)
Jun 23, 2010 31.01 31.06 30.35 30.77 5,213,875 -0.26(-0.84%)
Jun 22, 2010 31.82 32.16 30.98 31.03 5,628,667 -0.84(-2.62%)
Jun 21, 2010 32.16 32.59 31.66 31.87 5,543,601 +0.11(+0.36%)
Jun 18, 2010 31.76 31.82 31.45 31.76 5,600,062 +0.16(+0.51%)
Jun 17, 2010 31.74 31.89 31.11 31.60 4,294,768 -0.05(-0.15%)
Jun 16, 2010 31.56 31.79 31.43 31.64 3,776,181 -0.10(-0.32%)
Jun 15, 2010 30.54 31.76 30.51 31.74 7,029,005 +1.34(+4.40%)
Jun 14, 2010 30.71 30.93 30.35 30.40 5,163,623 -0.21(-0.70%)
Jun 11, 2010 30.40 30.67 30.16 30.62 4,581,327 -0.07(-0.24%)
Jun 10, 2010 30.16 30.71 30.05 30.69 5,897,968 +1.26(+4.30%)
Jun 09, 2010 29.74 30.18 29.30 29.43 6,680,092 -0.17(-0.57%)
Jun 08, 2010 29.29 29.77 28.83 29.60 7,857,394 +0.36(+1.24%)
Jun 07, 2010 30.14 30.20 29.22 29.23 8,916,079 -0.85(-2.82%)
Jun 04, 2010 30.08 31.13 29.91 30.08 7,841,676 -1.55(-4.89%)
Jun 03, 2010 31.48 31.92 31.27 31.63 4,394,644 +0.26(+0.83%)
Jun 02, 2010 30.63 31.38 30.49 31.37 4,939,964 +0.86(+2.83%)
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.