Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.05 11.10 11.01 11.03 1,373,414 -0.02(-0.19%)
Dec 30, 2004 11.01 11.08 10.99 11.05 2,091,746 +0.06(+0.56%)
Dec 29, 2004 10.99 11.05 10.98 10.99 1,938,544 +0.01(+0.06%)
Dec 28, 2004 10.85 11.01 10.84 10.98 3,366,628 +0.09(+0.81%)
Dec 27, 2004 10.99 11.05 10.89 10.89 2,351,427 -0.08(-0.73%)
Dec 23, 2004 11.01 11.06 10.97 10.97 2,508,125 -0.01(-0.07%)
Dec 22, 2004 11.10 11.15 10.98 10.98 4,123,738 -0.10(-0.91%)
Dec 21, 2004 11.03 11.09 10.96 11.08 3,587,213 +0.12(+1.13%)
Dec 20, 2004 11.05 11.07 10.86 10.96 3,327,851 -0.07(-0.64%)
Dec 17, 2004 10.97 11.13 10.97 11.03 5,554,682 +0.01(+0.10%)
Dec 16, 2004 10.96 11.09 10.94 11.02 3,844,033 +0.04(+0.33%)
Dec 15, 2004 10.85 11.01 10.83 10.98 3,159,710 +0.09(+0.87%)
Dec 14, 2004 10.88 10.98 10.87 10.89 3,578,631 -0.03(-0.32%)
Dec 13, 2004 10.85 10.96 10.75 10.92 2,633,039 +0.17(+1.61%)
Dec 10, 2004 10.80 10.87 10.74 10.75 2,910,518 -0.06(-0.51%)
Dec 09, 2004 10.73 10.84 10.62 10.80 5,374,781 +0.01(+0.09%)
Dec 08, 2004 10.78 10.91 10.74 10.79 3,176,556 +0.06(+0.53%)
Dec 07, 2004 10.85 10.95 10.74 10.74 4,792,804 -0.11(-1.02%)
Dec 06, 2004 10.70 10.99 10.65 10.85 7,006,604 +0.14(+1.31%)
Dec 03, 2004 10.70 10.79 10.63 10.71 3,906,967 +0.08(+0.74%)
Dec 02, 2004 10.67 10.69 10.58 10.63 2,773,844 -0.06(-0.57%)
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.