Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 36.33 36.51 36.10 36.12 5,820,214 -0.25(-0.69%)
Nov 29, 2012 36.06 36.56 35.94 36.37 6,581,136 +0.44(+1.22%)
Nov 28, 2012 35.23 35.95 35.13 35.93 4,993,308 +0.55(+1.56%)
Nov 27, 2012 35.15 35.87 35.09 35.38 9,488,544 +0.24(+0.70%)
Nov 26, 2012 35.03 35.27 34.90 35.13 5,401,094 -0.19(-0.53%)
Nov 23, 2012 35.02 35.32 35.00 35.32 2,049,456 +0.41(+1.17%)
Nov 21, 2012 35.07 35.09 34.73 34.91 3,571,623 +0.04(+0.12%)
Nov 20, 2012 34.77 34.97 34.33 34.87 6,181,399 -0.33(-0.94%)
Nov 19, 2012 35.30 35.53 35.02 35.20 4,882,024 +0.55(+1.58%)
Nov 16, 2012 34.62 34.76 34.25 34.65 5,438,607 +0.04(+0.10%)
Nov 15, 2012 34.74 35.04 34.46 34.61 4,726,451 -0.17(-0.48%)
Nov 14, 2012 35.81 35.84 34.64 34.78 5,986,470 -0.81(-2.28%)
Nov 13, 2012 35.66 36.05 35.54 35.59 5,782,656 -0.31(-0.85%)
Nov 12, 2012 35.80 36.16 35.71 35.90 3,469,474 +0.14(+0.38%)
Nov 09, 2012 35.34 36.31 35.29 35.76 5,541,495 +0.26(+0.74%)
Nov 08, 2012 35.81 35.98 35.41 35.50 4,903,651 -0.36(-0.99%)
Nov 07, 2012 36.31 36.51 35.81 35.86 5,929,852 -0.84(-2.29%)
Nov 06, 2012 37.23 37.66 36.61 36.70 8,371,294 +0.68(+1.90%)
Nov 05, 2012 35.59 36.06 35.37 36.01 6,103,327 +0.49(+1.39%)
Nov 02, 2012 36.15 36.29 35.46 35.52 5,898,254 -0.41(-1.13%)
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.