Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.517 8.701 8.509 8.633 2,567,364 +0.09(+1.03%)
Nov 27, 2002 8.260 8.583 8.232 8.545 5,539,767 +0.41(+4.98%)
Nov 26, 2002 8.401 8.421 8.120 8.140 10,201,798 -0.40(-4.71%)
Nov 25, 2002 8.674 8.757 8.446 8.542 5,576,918 -0.06(-0.67%)
Nov 22, 2002 8.641 8.727 8.591 8.600 4,961,657 -0.04(-0.48%)
Nov 21, 2002 8.625 8.734 8.525 8.641 6,787,204 -0.00(-0.06%)
Nov 20, 2002 8.691 8.774 8.542 8.646 4,552,389 -0.04(-0.51%)
Nov 19, 2002 8.707 8.727 8.621 8.691 3,475,304 -0.05(-0.53%)
Nov 18, 2002 8.754 8.774 8.616 8.737 4,754,456 +0.00(+0.04%)
Nov 15, 2002 8.749 8.807 8.558 8.734 4,272,395 -0.01(-0.17%)
Nov 14, 2002 8.600 8.820 8.580 8.749 5,214,165 +0.23(+2.70%)
Nov 13, 2002 8.343 8.595 8.310 8.519 6,102,775 +0.23(+2.74%)
Nov 12, 2002 8.108 8.434 8.053 8.292 5,990,415 +0.19(+2.29%)
Nov 11, 2002 8.335 8.376 8.106 8.106 3,982,434 -0.34(-3.98%)
Nov 08, 2002 8.423 8.509 8.277 8.443 3,611,224 +0.08(+0.91%)
Nov 07, 2002 8.368 8.520 8.318 8.366 4,232,828 -0.17(-1.96%)
Nov 06, 2002 8.484 8.606 8.318 8.534 4,334,616 +0.05(+0.59%)
Nov 05, 2002 8.113 8.530 8.111 8.484 5,079,454 +0.31(+3.81%)
Nov 04, 2002 8.153 8.467 8.087 8.173 4,180,574 +0.13(+1.61%)
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.