Emerson Electric (NY: EMR )

113.28 -0.17 (-0.15%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 37.09 37.34 36.69 37.02 6,561,879 -0.09(-0.25%)
Apr 27, 2012 36.64 37.25 36.64 37.11 6,016,927 +0.56(+1.52%)
Apr 26, 2012 36.42 36.65 36.10 36.56 4,278,128 +0.44(+1.23%)
Apr 25, 2012 36.48 36.48 35.95 36.11 5,596,389 +0.24(+0.67%)
Apr 24, 2012 35.30 35.97 35.24 35.87 4,824,562 +0.68(+1.92%)
Apr 23, 2012 35.08 35.30 34.90 35.20 4,024,936 -0.23(-0.64%)
Apr 20, 2012 35.41 35.80 35.24 35.42 4,821,200 +0.13(+0.38%)
Apr 19, 2012 35.69 35.72 35.03 35.29 4,084,829 -0.33(-0.93%)
Apr 18, 2012 35.81 35.87 35.62 35.62 4,066,801 -0.37(-1.04%)
Apr 17, 2012 35.70 36.13 35.49 35.99 4,212,875 +0.62(+1.75%)
Apr 16, 2012 35.47 35.70 35.23 35.37 8,207,587 +0.08(+0.22%)
Apr 13, 2012 35.84 35.87 35.25 35.30 4,358,042 -0.66(-1.82%)
Apr 12, 2012 35.08 35.99 35.04 35.95 4,982,875 +0.91(+2.59%)
Apr 11, 2012 35.44 35.58 34.86 35.04 5,378,673 +0.06(+0.18%)
Apr 10, 2012 35.42 35.49 34.75 34.98 6,280,195 -0.49(-1.39%)
Apr 09, 2012 35.27 35.65 35.20 35.47 4,201,232 -0.44(-1.22%)
Apr 05, 2012 36.04 36.23 35.77 35.91 4,665,189 -0.28(-0.78%)
Apr 04, 2012 36.20 36.24 35.93 36.19 3,738,596 -0.30(-0.81%)
Apr 03, 2012 36.90 36.94 36.23 36.49 5,254,634 -0.54(-1.45%)
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.