Emerson Electric (NY: EMR )

105.16 -0.75 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 36.94 37.19 36.55 36.88 6,587,807 -0.09(-0.25%)
Apr 27, 2012 36.50 37.10 36.50 36.97 6,040,701 +0.55(+1.52%)
Apr 26, 2012 36.27 36.50 35.96 36.41 4,295,032 +0.44(+1.23%)
Apr 25, 2012 36.34 36.34 35.81 35.97 5,618,501 +0.24(+0.67%)
Apr 24, 2012 35.16 35.83 35.10 35.73 4,843,625 +0.67(+1.92%)
Apr 23, 2012 34.94 35.16 34.76 35.06 4,040,840 -0.22(-0.64%)
Apr 20, 2012 35.27 35.66 35.10 35.28 4,840,250 +0.13(+0.38%)
Apr 19, 2012 35.55 35.58 34.90 35.15 4,100,969 -0.33(-0.93%)
Apr 18, 2012 35.67 35.73 35.48 35.48 4,082,870 -0.37(-1.04%)
Apr 17, 2012 35.56 35.98 35.35 35.85 4,229,521 +0.62(+1.75%)
Apr 16, 2012 35.33 35.56 35.09 35.23 8,240,018 +0.08(+0.22%)
Apr 13, 2012 35.70 35.73 35.11 35.16 4,375,261 -0.65(-1.82%)
Apr 12, 2012 34.95 35.84 34.90 35.81 5,002,564 +0.91(+2.59%)
Apr 11, 2012 35.30 35.44 34.73 34.90 5,399,926 +0.06(+0.18%)
Apr 10, 2012 35.28 35.35 34.61 34.84 6,305,010 -0.49(-1.39%)
Apr 09, 2012 35.14 35.51 35.06 35.33 4,217,832 -0.44(-1.22%)
Apr 05, 2012 35.89 36.09 35.63 35.77 4,683,623 -0.28(-0.78%)
Apr 04, 2012 36.06 36.10 35.79 36.05 3,753,368 -0.29(-0.81%)
Apr 03, 2012 36.76 36.79 36.09 36.34 5,275,396 -0.53(-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.