Emerson Electric (NY: EMR )

105.83 +2.15 (+2.07%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.02 22.83 21.86 22.82 3,940,559 +0.72(+3.28%)
Nov 26, 2008 21.26 22.19 20.82 22.10 7,746,536 +0.15(+0.70%)
Nov 25, 2008 21.40 22.20 21.00 21.94 9,123,132 +0.86(+4.10%)
Nov 24, 2008 20.82 21.62 20.24 21.08 13,941,180 +0.62(+3.01%)
Nov 21, 2008 19.56 20.60 18.60 20.46 15,665,730 +1.40(+7.34%)
Nov 20, 2008 19.89 20.91 18.93 19.06 15,124,297 -1.05(-5.22%)
Nov 19, 2008 20.70 21.46 20.00 20.11 11,225,227 -0.71(-3.39%)
Nov 18, 2008 20.23 21.14 19.90 20.82 11,554,564 +0.63(+3.12%)
Nov 17, 2008 20.96 21.05 20.14 20.19 9,836,248 -1.05(-4.94%)
Nov 14, 2008 21.55 22.11 19.84 21.24 0 -1.60(-6.99%)
Nov 13, 2008 19.98 22.92 19.72 22.83 16,197,408 +2.96(+14.88%)
Nov 12, 2008 20.24 20.52 19.81 19.88 11,941,503 -0.13(-0.64%)
Nov 11, 2008 20.84 20.95 19.80 20.00 10,476,210 -1.16(-5.50%)
Nov 10, 2008 21.06 22.21 20.65 21.17 9,709,490 +0.92(+4.54%)
Nov 07, 2008 19.89 20.36 19.53 20.25 7,909,140 +0.48(+2.42%)
Nov 06, 2008 21.24 21.24 19.66 19.77 12,001,454 -1.74(-8.07%)
Nov 05, 2008 22.00 22.88 21.08 21.51 10,801,740 -1.06(-4.69%)
Nov 04, 2008 21.30 22.90 21.09 22.56 14,755,129 +2.08(+10.14%)
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.