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 28, 2014 49.25 49.29 48.05 48.40 4,591,788 -1.24(-2.49%)
Nov 26, 2014 49.83 49.64 49.64 49.64 2,439,418 -0.24(-0.49%)
Nov 25, 2014 50.00 50.07 49.51 49.88 3,821,275 -0.05(-0.11%)
Nov 24, 2014 49.80 50.03 49.65 49.94 3,296,853 +0.14(+0.27%)
Nov 21, 2014 49.35 49.95 49.29 49.80 5,259,895 +1.05(+2.15%)
Nov 20, 2014 48.40 49.05 48.33 48.75 2,927,473 +0.05(+0.09%)
Nov 19, 2014 48.51 48.84 48.32 48.71 2,770,048 +0.08(+0.17%)
Nov 18, 2014 48.31 48.87 48.24 48.62 3,313,278 +0.23(+0.47%)
Nov 17, 2014 48.24 48.56 48.12 48.40 2,963,217 +0.09(+0.19%)
Nov 14, 2014 48.12 48.51 48.12 48.31 3,089,096 +0.08(+0.16%)
Nov 13, 2014 48.67 48.73 47.91 48.23 4,738,359 -0.40(-0.83%)
Nov 12, 2014 48.51 48.88 48.51 48.63 3,766,552 -0.03(-0.06%)
Nov 11, 2014 49.08 49.08 48.54 48.66 3,269,708 -0.41(-0.84%)
Nov 10, 2014 48.97 49.19 48.90 49.08 2,671,808 +0.19(+0.39%)
Nov 07, 2014 48.85 49.17 48.62 48.89 4,468,908 +0.14(+0.29%)
Nov 06, 2014 48.72 48.91 48.42 48.75 4,610,351 +0.20(+0.40%)
Nov 05, 2014 48.92 48.93 48.35 48.55 5,172,858 +0.17(+0.34%)
Nov 04, 2014 49.03 49.30 48.07 48.38 9,157,636 -0.24(-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.