Emerson Electric (NY: EMR )

113.23 -0.22 (-0.19%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.02 10.03 9.875 9.920 4,355,321 -0.10(-0.99%)
Mar 30, 2004 9.980 10.11 9.938 10.02 5,729,477 +0.04(+0.40%)
Mar 29, 2004 9.900 10.10 9.892 9.980 6,663,904 +0.12(+1.21%)
Mar 26, 2004 9.900 9.990 9.861 9.861 4,157,201 -0.11(-1.06%)
Mar 25, 2004 9.900 9.991 9.763 9.966 4,036,396 +0.13(+1.36%)
Mar 24, 2004 9.885 9.927 9.766 9.832 3,685,155 -0.05(-0.54%)
Mar 23, 2004 9.874 9.933 9.804 9.885 5,166,224 +0.03(+0.30%)
Mar 22, 2004 9.998 10.04 9.735 9.856 6,213,301 -0.14(-1.42%)
Mar 19, 2004 10.10 10.12 9.993 9.998 3,319,418 -0.19(-1.85%)
Mar 18, 2004 10.20 10.26 10.08 10.19 3,511,196 -0.12(-1.12%)
Mar 17, 2004 10.12 10.34 10.10 10.30 3,075,694 +0.20(+2.00%)
Mar 16, 2004 10.11 10.24 9.996 10.10 3,593,041 +0.06(+0.61%)
Mar 15, 2004 10.05 10.16 9.933 10.04 4,520,220 -0.07(-0.70%)
Mar 12, 2004 9.991 10.14 9.914 10.11 3,966,027 +0.21(+2.09%)
Mar 11, 2004 10.13 10.20 9.894 9.904 5,647,330 -0.33(-3.20%)
Mar 10, 2004 10.52 10.53 10.21 10.23 6,404,173 -0.27(-2.60%)
Mar 09, 2004 10.51 10.63 10.44 10.50 5,676,021 -0.00(-0.02%)
Mar 08, 2004 10.44 10.58 10.43 10.51 4,623,206 +0.07(+0.65%)
Mar 05, 2004 10.31 10.47 10.25 10.44 3,420,592 +0.13(+1.25%)
Mar 04, 2004 10.25 10.31 10.21 10.31 2,419,723 +0.04(+0.42%)
Mar 03, 2004 10.26 10.30 10.22 10.27 3,307,036 -0.02(-0.23%)
Mar 02, 2004 10.49 10.49 10.27 10.29 4,273,174 -0.20(-1.91%)
Mar 01, 2004 10.41 10.55 10.40 10.49 3,399,149 +0.15(+1.41%)
Feb 27, 2004 10.38 10.42 10.28 10.34 6,666,018 -0.02(-0.21%)
Feb 26, 2004 10.37 10.38 10.33 10.37 3,487,639 +0.00(+0.00%)
Feb 25, 2004 10.26 10.39 10.25 10.37 2,648,649 +0.12(+1.18%)
Feb 24, 2004 10.35 10.35 10.16 10.24 5,657,598 -0.12(-1.15%)
Feb 23, 2004 10.47 10.48 10.27 10.36 2,033,449 -0.11(-1.06%)
Feb 20, 2004 10.51 10.53 10.39 10.47 3,722,001 -0.01(-0.14%)
Feb 19, 2004 10.55 10.61 10.46 10.49 3,156,633 -0.05(-0.46%)
Feb 18, 2004 10.59 10.62 10.45 10.54 2,202,878 -0.07(-0.63%)
Feb 17, 2004 10.68 10.72 10.57 10.60 2,858,849 +0.05(+0.50%)
Feb 13, 2004 10.66 10.77 10.52 10.55 2,095,664 -0.08(-0.72%)
Feb 12, 2004 10.71 10.79 10.62 10.63 2,772,474 -0.12(-1.14%)
Feb 11, 2004 10.58 10.82 10.48 10.75 5,003,742 +0.10(+0.98%)
Feb 10, 2004 10.63 10.65 10.52 10.65 2,757,977 +0.06(+0.61%)
Feb 09, 2004 10.71 10.71 10.55 10.58 2,432,106 -0.13(-1.19%)
Feb 06, 2004 10.48 10.73 10.45 10.71 3,523,881 +0.19(+1.83%)
Feb 05, 2004 10.29 10.65 10.28 10.52 6,121,188 +0.25(+2.48%)
Feb 04, 2004 10.26 10.42 10.19 10.26 4,677,266 -0.00(-0.03%)
Feb 03, 2004 10.33 10.50 10.24 10.26 5,239,311 -0.19(-1.85%)
Feb 02, 2004 10.57 10.63 10.39 10.46 3,615,692 -0.12(-1.14%)
Jan 30, 2004 10.52 10.59 10.37 10.58 2,857,037 +0.04(+0.36%)
Jan 29, 2004 10.64 10.71 10.44 10.54 3,513,612 -0.04(-0.41%)
Jan 28, 2004 10.73 10.89 10.52 10.58 3,014,688 -0.20(-1.86%)
Jan 27, 2004 10.91 11.00 10.76 10.78 2,773,984 -0.11(-1.05%)
Jan 26, 2004 10.78 10.91 10.69 10.90 3,480,089 +0.08(+0.77%)
Jan 23, 2004 10.95 11.07 10.75 10.82 3,404,284 -0.12(-1.07%)
Jan 22, 2004 11.13 11.13 10.80 10.93 5,869,309 -0.26(-2.34%)
Jan 21, 2004 11.16 11.20 10.95 11.19 3,150,895 +0.04(+0.36%)
Jan 20, 2004 11.33 11.37 11.09 11.16 3,529,015 -0.18(-1.58%)
Jan 16, 2004 11.25 11.34 11.19 11.33 5,236,895 +0.18(+1.60%)
Jan 15, 2004 10.93 11.16 10.92 11.16 3,727,135 +0.26(+2.42%)
Jan 14, 2004 10.85 10.91 10.81 10.89 2,772,172 +0.13(+1.17%)
Jan 13, 2004 10.86 10.91 10.72 10.77 3,749,484 -0.06(-0.60%)
Jan 12, 2004 10.85 10.88 10.74 10.83 3,853,678 -0.03(-0.27%)
Jan 09, 2004 10.94 10.99 10.86 10.86 3,290,123 -0.12(-1.07%)
Jan 08, 2004 10.93 11.00 10.89 10.98 3,015,594 +0.05(+0.47%)
Jan 07, 2004 10.89 10.93 10.81 10.93 3,058,479 +0.04(+0.38%)
Jan 06, 2004 10.86 10.92 10.81 10.89 2,783,648 +0.02(+0.20%)
Jan 05, 2004 10.77 10.87 10.75 10.86 3,489,451 +0.13(+1.23%)
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.