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 (%)
Jul 30, 2004 9.533 9.643 9.486 9.549 3,445,772 -0.01(-0.15%)
Jul 29, 2004 9.462 9.612 9.439 9.563 4,191,439 +0.11(+1.16%)
Jul 28, 2004 9.501 9.553 9.388 9.453 5,094,123 -0.06(-0.58%)
Jul 27, 2004 9.299 9.533 9.251 9.508 3,985,792 +0.21(+2.30%)
Jul 26, 2004 9.357 9.388 9.215 9.294 3,630,758 -0.06(-0.67%)
Jul 23, 2004 9.363 9.428 9.291 9.357 3,114,258 -0.06(-0.63%)
Jul 22, 2004 9.448 9.495 9.281 9.416 4,993,365 -0.09(-0.96%)
Jul 21, 2004 9.619 9.737 9.508 9.508 4,982,876 -0.10(-1.03%)
Jul 20, 2004 9.533 9.634 9.492 9.607 3,161,617 +0.07(+0.71%)
Jul 19, 2004 9.568 9.569 9.399 9.539 5,804,191 -0.10(-1.08%)
Jul 16, 2004 9.627 9.667 9.564 9.643 4,207,649 +0.09(+0.91%)
Jul 15, 2004 9.492 9.632 9.492 9.557 4,200,657 +0.06(+0.60%)
Jul 14, 2004 9.470 9.572 9.423 9.500 4,117,699 -0.03(-0.36%)
Jul 13, 2004 9.534 9.674 9.495 9.534 4,879,576 -0.12(-1.25%)
Jul 12, 2004 9.685 9.714 9.563 9.656 1,744,976 -0.03(-0.29%)
Jul 09, 2004 9.580 9.731 9.580 9.684 3,375,210 +0.13(+1.32%)
Jul 08, 2004 9.766 9.770 9.558 9.558 3,942,883 -0.23(-2.35%)
Jul 07, 2004 9.786 9.871 9.764 9.788 5,100,480 +0.00(+0.02%)
Jul 06, 2004 9.753 9.829 9.736 9.786 3,512,519 -0.05(-0.51%)
Jul 02, 2004 9.813 9.874 9.731 9.837 3,320,222 -0.00(-0.02%)
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.