Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.33 31.41 30.22 31.12 10,221,645 +0.81(+2.66%)
Jun 27, 2008 30.88 31.10 30.31 30.31 12,149,738 -0.48(-1.55%)
Jun 26, 2008 31.81 31.82 30.77 30.79 9,376,328 -1.35(-4.21%)
Jun 25, 2008 32.17 32.46 31.78 32.14 10,261,869 +0.07(+0.22%)
Jun 24, 2008 32.87 33.05 31.93 32.07 13,367,286 -1.67(-4.96%)
Jun 23, 2008 34.19 34.19 33.33 33.75 5,737,849 -0.18(-0.52%)
Jun 20, 2008 34.07 34.47 33.65 33.92 8,385,138 -0.38(-1.10%)
Jun 19, 2008 34.09 34.52 33.96 34.30 6,797,199 +0.26(+0.78%)
Jun 18, 2008 34.61 34.95 33.95 34.04 9,027,212 -0.76(-2.19%)
Jun 17, 2008 35.37 35.49 34.73 34.80 4,340,387 -0.46(-1.30%)
Jun 16, 2008 35.30 35.50 35.02 35.26 5,000,201 +0.07(+0.20%)
Jun 13, 2008 34.32 35.19 34.29 35.19 6,543,875 +1.16(+3.40%)
Jun 12, 2008 34.50 34.78 34.01 34.03 8,467,631 -0.36(-1.06%)
Jun 11, 2008 35.36 35.36 34.36 34.39 7,187,381 -0.99(-2.79%)
Jun 10, 2008 35.41 35.72 34.88 35.38 4,087,165 -0.02(-0.05%)
Jun 09, 2008 35.45 35.72 35.12 35.40 5,968,324 +0.21(+0.59%)
Jun 06, 2008 36.56 36.56 35.15 35.19 7,082,285 -1.43(-3.90%)
Jun 05, 2008 36.19 36.63 35.83 36.62 4,827,580 +0.64(+1.77%)
Jun 04, 2008 35.90 36.37 35.70 35.99 3,910,731 +0.03(+0.07%)
Jun 03, 2008 36.39 36.41 35.65 35.96 5,140,123 -0.23(-0.63%)
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.