Emerson Electric (NY: EMR )

105.60 +1.92 (+1.85%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 50.03 50.14 49.58 49.68 3,573,286 -0.42(-0.84%)
Jun 27, 2014 49.82 50.31 49.78 50.10 3,244,344 +0.14(+0.28%)
Jun 26, 2014 50.06 50.20 49.62 49.96 2,674,963 -0.22(-0.43%)
Jun 25, 2014 50.13 50.53 50.09 50.17 2,942,830 -0.04(-0.07%)
Jun 24, 2014 50.60 50.93 50.16 50.21 2,685,494 -0.55(-1.09%)
Jun 23, 2014 51.26 51.41 50.74 50.77 3,476,597 -0.32(-0.63%)
Jun 20, 2014 50.72 51.51 50.65 51.09 5,659,418 +0.47(+0.93%)
Jun 19, 2014 50.97 51.14 50.45 50.62 4,120,405 -0.34(-0.68%)
Jun 18, 2014 50.37 51.05 50.22 50.96 4,009,521 +0.62(+1.23%)
Jun 17, 2014 49.56 50.52 49.49 50.34 4,360,996 +0.68(+1.37%)
Jun 16, 2014 49.69 50.10 49.50 49.66 3,629,859 -0.10(-0.21%)
Jun 13, 2014 49.79 50.04 49.59 49.76 4,124,898 +0.02(+0.05%)
Jun 12, 2014 50.18 50.30 49.71 49.74 4,795,529 -0.61(-1.20%)
Jun 11, 2014 50.35 50.66 50.29 50.35 3,505,965 -0.19(-0.37%)
Jun 10, 2014 50.90 50.95 50.52 50.53 4,472,171 -0.12(-0.24%)
Jun 06, 2014 50.56 50.72 50.53 50.65 3,670,102 +0.20(+0.40%)
Jun 05, 2014 50.19 50.56 50.00 50.45 3,101,061 +0.49(+0.97%)
Jun 04, 2014 50.00 50.19 49.88 49.97 2,991,506 -0.15(-0.30%)
Jun 03, 2014 50.07 50.43 49.88 50.12 4,431,877 -0.17(-0.34%)
Jun 02, 2014 50.06 50.40 49.76 50.29 2,734,899 +0.33(+0.66%)
May 30, 2014 49.98 50.06 49.74 49.96 2,955,973 -0.05(-0.10%)
May 29, 2014 50.07 50.09 49.59 50.01 2,396,101 +0.11(+0.23%)
May 28, 2014 50.25 50.33 49.86 49.90 2,374,738 -0.15(-0.30%)
May 27, 2014 49.94 50.26 49.77 50.05 2,982,679 +0.26(+0.53%)
May 23, 2014 49.55 49.79 49.79 49.79 2,233,871 +0.24(+0.49%)
May 22, 2014 49.16 49.79 49.09 49.54 1,853,258 +0.45(+0.92%)
May 21, 2014 49.01 49.42 48.88 49.09 4,084,047 +0.15(+0.31%)
May 20, 2014 49.85 49.94 48.80 48.94 3,378,510 -1.02(-2.04%)
May 19, 2014 49.61 50.14 49.60 49.96 2,783,344 +0.13(+0.27%)
May 16, 2014 49.94 49.99 49.55 49.82 4,813,116 -0.07(-0.14%)
May 15, 2014 50.17 50.29 49.36 49.89 4,168,737 -0.49(-0.98%)
May 14, 2014 50.90 50.96 50.30 50.38 2,769,486 -0.41(-0.81%)
May 13, 2014 50.88 51.07 50.70 50.80 3,538,758 +0.04(+0.09%)
May 12, 2014 50.30 50.81 50.22 50.75 3,307,665 +0.82(+1.64%)
May 09, 2014 49.95 50.09 49.50 49.93 2,468,907 -0.07(-0.13%)
May 08, 2014 49.80 50.42 49.74 50.00 3,114,512 +0.01(+0.02%)
May 07, 2014 49.78 50.09 49.41 49.99 2,931,990 +0.48(+0.96%)
May 06, 2014 50.18 50.29 49.49 49.52 4,411,691 -0.79(-1.57%)
May 05, 2014 50.07 50.36 49.75 50.31 3,514,294 +0.07(+0.13%)
May 02, 2014 50.43 50.71 50.16 50.24 3,744,466 -0.34(-0.68%)
May 01, 2014 50.68 50.80 50.28 50.58 2,901,868 -0.14(-0.28%)
Apr 30, 2014 50.54 50.78 50.30 50.72 3,115,049 +0.10(+0.19%)
Apr 29, 2014 51.06 51.12 50.31 50.63 3,423,202 -0.13(-0.25%)
Apr 28, 2014 51.17 51.47 50.22 50.75 4,160,663 -0.16(-0.32%)
Apr 25, 2014 51.60 51.60 50.83 50.92 3,985,492 -0.79(-1.53%)
Apr 24, 2014 51.93 52.03 51.61 51.70 4,697,198 +0.07(+0.14%)
Apr 23, 2014 51.02 51.66 50.92 51.63 5,479,326 +0.52(+1.02%)
Apr 22, 2014 51.04 51.39 50.83 51.11 2,707,592 +0.08(+0.16%)
Apr 21, 2014 50.82 51.21 50.71 51.03 2,440,543 +0.11(+0.22%)
Apr 17, 2014 50.44 50.92 50.92 50.92 5,304,051 +0.62(+1.23%)
Apr 16, 2014 49.82 50.32 49.73 50.30 4,263,445 +0.79(+1.59%)
Apr 15, 2014 48.59 49.58 48.47 49.51 4,777,860 +0.88(+1.81%)
Apr 14, 2014 49.09 49.23 48.19 48.63 4,540,693 -0.02(-0.05%)
Apr 11, 2014 48.13 49.41 48.13 48.65 3,814,630 -0.48(-0.98%)
Apr 10, 2014 49.87 50.07 49.05 49.14 5,067,101 -0.78(-1.56%)
Apr 09, 2014 49.81 49.94 49.36 49.92 3,617,304 +0.33(+0.66%)
Apr 08, 2014 49.48 49.70 49.18 49.59 6,517,976 +0.13(+0.27%)
Apr 07, 2014 50.00 50.11 49.45 49.46 4,996,316 -0.59(-1.17%)
Apr 04, 2014 50.76 51.00 50.02 50.04 4,201,508 -0.50(-0.99%)
Apr 03, 2014 50.63 50.80 50.31 50.54 3,066,456 +0.07(+0.15%)
Apr 02, 2014 50.08 50.60 50.01 50.47 4,064,599 +0.39(+0.77%)
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.