Emerson Electric (NY: EMR )

106.00 +2.32 (+2.24%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 26.97 27.24 26.65 27.12 4,569,534 +0.12(+0.44%)
Mar 29, 2007 26.95 27.60 26.81 27.00 3,364,543 +0.15(+0.56%)
Mar 28, 2007 26.97 26.97 26.67 26.85 4,141,756 -0.16(-0.58%)
Mar 27, 2007 27.31 27.31 26.87 27.00 5,687,923 -0.35(-1.29%)
Mar 26, 2007 27.59 27.62 27.15 27.36 2,467,156 -0.27(-0.98%)
Mar 23, 2007 27.59 28.09 27.41 27.63 2,128,143 +0.03(+0.11%)
Mar 22, 2007 28.24 28.31 27.41 27.59 2,893,858 -0.19(-0.68%)
Mar 21, 2007 27.38 27.82 27.25 27.78 4,158,441 +0.69(+2.53%)
Mar 20, 2007 26.96 27.10 26.86 27.10 3,711,436 +0.09(+0.33%)
Mar 19, 2007 26.80 27.05 26.78 27.01 2,912,927 +0.43(+1.63%)
Mar 16, 2007 26.75 26.88 26.27 26.58 5,522,819 -0.10(-0.38%)
Mar 15, 2007 26.80 26.89 26.58 26.68 3,965,210 -0.13(-0.47%)
Mar 14, 2007 27.36 26.92 26.34 26.80 4,141,915 +0.24(+0.90%)
Mar 13, 2007 27.36 27.24 26.56 26.56 4,248,542 -0.80(-2.92%)
Mar 12, 2007 27.34 27.46 27.23 27.36 2,860,805 -0.01(-0.05%)
Mar 09, 2007 27.34 27.56 27.24 27.37 4,735,275 +0.35(+1.28%)
Mar 08, 2007 26.91 27.19 26.63 27.03 4,077,081 +0.24(+0.89%)
Mar 07, 2007 26.68 26.97 26.63 26.79 3,388,695 -0.03(-0.12%)
Mar 06, 2007 26.52 26.98 26.52 26.82 4,932,478 +0.32(+1.21%)
Mar 05, 2007 26.37 26.92 26.37 26.50 4,679,180 -0.27(-1.01%)
Mar 02, 2007 27.04 27.18 26.68 26.77 4,501,840 -0.27(-1.00%)
Mar 01, 2007 27.12 27.12 25.96 27.04 6,021,388 -0.05(-0.19%)
Feb 28, 2007 27.38 27.58 27.03 27.09 6,469,111 -0.30(-1.10%)
Feb 27, 2007 28.29 28.29 26.89 27.39 6,014,477 -0.99(-3.48%)
Feb 26, 2007 28.48 28.61 28.27 28.38 3,055,224 -0.13(-0.46%)
Feb 23, 2007 28.39 28.65 28.19 28.51 2,652,796 +0.02(+0.07%)
Feb 22, 2007 28.54 28.68 28.28 28.49 2,523,287 -0.11(-0.40%)
Feb 21, 2007 28.58 28.61 28.32 28.61 3,372,328 -0.03(-0.11%)
Feb 20, 2007 29.00 29.00 28.23 28.64 2,820,920 +0.12(+0.42%)
Feb 16, 2007 28.51 28.66 28.38 28.52 2,880,828 -0.14(-0.50%)
Feb 15, 2007 28.76 28.81 28.58 28.66 2,922,303 -0.16(-0.55%)
Feb 14, 2007 27.93 28.92 27.93 28.82 5,829,235 +0.74(+2.62%)
Feb 13, 2007 28.07 28.15 27.93 28.09 3,701,981 +0.14(+0.52%)
Feb 12, 2007 27.97 28.06 27.85 27.94 3,575,673 +0.06(+0.20%)
Feb 09, 2007 28.08 28.18 27.73 27.88 4,438,118 -0.25(-0.87%)
Feb 08, 2007 28.19 28.26 27.96 28.13 3,996,356 -0.05(-0.18%)
Feb 07, 2007 27.92 28.26 27.86 28.18 4,364,544 -0.21(-0.75%)
Feb 06, 2007 28.63 28.64 27.95 28.39 5,037,357 -0.26(-0.92%)
Feb 05, 2007 28.36 28.81 28.31 28.66 4,510,103 +0.21(+0.75%)
Feb 02, 2007 28.87 28.87 28.31 28.44 4,731,302 -0.21(-0.72%)
Feb 01, 2007 28.41 28.67 28.41 28.65 3,182,275 +0.35(+1.25%)
Jan 31, 2007 27.77 28.36 27.70 28.30 3,834,906 +0.52(+1.86%)
Jan 30, 2007 27.70 27.85 27.56 27.78 3,494,368 +0.04(+0.16%)
Jan 29, 2007 27.55 27.82 27.43 27.74 3,575,888 +0.15(+0.55%)
Jan 26, 2007 27.70 27.78 27.49 27.59 4,331,968 -0.11(-0.39%)
Jan 25, 2007 27.98 28.10 27.69 27.70 5,217,558 -0.35(-1.23%)
Jan 24, 2007 28.14 28.22 27.94 28.04 3,647,714 +0.05(+0.18%)
Jan 23, 2007 27.87 28.10 27.80 27.99 3,333,078 +0.22(+0.79%)
Jan 22, 2007 27.90 28.00 27.73 27.77 2,769,593 -0.18(-0.63%)
Jan 19, 2007 28.07 28.16 27.82 27.95 3,603,220 -0.09(-0.34%)
Jan 18, 2007 28.00 28.44 27.98 28.04 5,475,146 +0.03(+0.11%)
Jan 17, 2007 27.87 28.35 27.78 28.01 4,582,883 +0.18(+0.63%)
Jan 16, 2007 27.83 28.04 27.66 27.83 3,192,763 +0.11(+0.41%)
Jan 12, 2007 27.74 27.97 27.61 27.72 3,541,882 +0.16(+0.59%)
Jan 11, 2007 27.53 27.68 27.39 27.56 4,632,621 +0.13(+0.46%)
Jan 10, 2007 27.90 28.07 27.21 27.43 3,931,204 -0.21(-0.75%)
Jan 09, 2007 27.69 27.92 27.32 27.64 4,090,429 +0.01(+0.02%)
Jan 08, 2007 27.24 27.71 27.13 27.63 2,883,370 +0.27(+0.99%)
Jan 05, 2007 27.37 27.51 27.17 27.36 2,942,325 -0.24(-0.87%)
Jan 04, 2007 27.60 27.68 27.32 27.60 2,918,330 +0.00(+0.00%)
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.