Emerson Electric (NY: EMR )

113.33 -0.12 (-0.11%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.74 12.89 12.57 12.82 5,556,726 +0.04(+0.34%)
Jan 30, 2006 12.76 12.94 12.76 12.78 3,935,826 -0.12(-0.95%)
Jan 27, 2006 12.83 12.93 12.82 12.90 4,797,467 +0.05(+0.41%)
Jan 26, 2006 12.96 12.99 12.83 12.85 4,982,903 -0.10(-0.74%)
Jan 25, 2006 12.87 13.02 12.84 12.94 5,044,815 +0.16(+1.28%)
Jan 24, 2006 12.80 12.89 12.73 12.78 4,142,704 +0.05(+0.42%)
Jan 23, 2006 12.87 12.88 12.66 12.73 4,799,883 -0.11(-0.89%)
Jan 20, 2006 12.98 13.21 12.83 12.84 4,745,823 -0.25(-1.93%)
Jan 19, 2006 12.95 13.20 12.90 13.10 5,451,928 +0.15(+1.16%)
Jan 18, 2006 12.91 13.10 12.87 12.94 4,785,689 +0.04(+0.29%)
Jan 17, 2006 13.03 13.07 12.91 12.91 4,623,206 -0.13(-0.97%)
Jan 13, 2006 13.00 13.12 12.96 13.03 3,413,042 +0.09(+0.68%)
Jan 12, 2006 12.95 12.96 12.82 12.94 3,275,324 +0.00(+0.00%)
Jan 11, 2006 13.00 13.01 12.90 12.94 3,291,935 -0.05(-0.38%)
Jan 10, 2006 12.79 13.01 12.76 12.99 5,357,700 +0.21(+1.61%)
Jan 09, 2006 12.63 12.80 12.58 12.79 4,281,328 +0.15(+1.21%)
Jan 06, 2006 12.52 12.77 12.52 12.64 5,742,766 +0.21(+1.66%)
Jan 05, 2006 12.46 12.52 12.39 12.43 5,724,645 -0.03(-0.21%)
Jan 04, 2006 12.47 12.65 12.46 12.46 4,287,368 +0.02(+0.15%)
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.