Emerson Electric (NY: EMR )

111.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.66 10.75 10.64 10.72 2,199,777 -0.01(-0.09%)
Dec 30, 2003 10.69 10.76 10.67 10.73 2,764,900 +0.02(+0.20%)
Dec 29, 2003 10.56 10.71 10.52 10.71 3,666,195 +0.15(+1.41%)
Dec 26, 2003 10.55 10.61 10.54 10.56 768,699 +0.01(+0.13%)
Dec 24, 2003 10.61 10.61 10.51 10.54 1,472,760 -0.07(-0.62%)
Dec 23, 2003 10.72 10.72 10.54 10.61 3,140,339 -0.09(-0.85%)
Dec 22, 2003 10.75 10.76 10.64 10.70 2,785,741 -0.05(-0.46%)
Dec 19, 2003 10.72 10.76 10.63 10.75 3,771,608 +0.09(+0.89%)
Dec 18, 2003 10.43 10.66 10.42 10.66 2,822,892 +0.23(+2.21%)
Dec 17, 2003 10.52 10.53 10.34 10.43 5,167,046 -0.11(-1.05%)
Dec 16, 2003 10.32 10.58 10.30 10.54 3,428,488 +0.20(+1.94%)
Dec 15, 2003 10.43 10.64 10.33 10.34 4,363,310 -0.03(-0.34%)
Dec 12, 2003 10.42 10.42 10.33 10.37 2,112,185 -0.04(-0.41%)
Dec 11, 2003 10.35 10.43 10.33 10.42 3,853,160 +0.05(+0.46%)
Dec 10, 2003 10.47 10.51 10.29 10.37 2,613,878 -0.06(-0.56%)
Dec 09, 2003 10.50 10.54 10.42 10.43 2,355,632 -0.06(-0.57%)
Dec 08, 2003 10.35 10.49 10.35 10.49 2,038,184 +0.07(+0.72%)
Dec 05, 2003 10.33 10.57 10.33 10.41 2,560,115 +0.03(+0.34%)
Dec 04, 2003 10.35 10.50 10.34 10.38 3,668,310 -0.02(-0.16%)
Dec 03, 2003 10.26 10.51 10.25 10.39 5,652,429 +0.14(+1.37%)
Dec 02, 2003 10.23 10.28 10.19 10.25 3,047,612 -0.02(-0.19%)
Dec 01, 2003 10.07 10.31 10.05 10.27 4,315,588 +0.17(+1.65%)
Nov 28, 2003 10.03 10.12 9.949 10.10 1,267,371 +0.07(+0.68%)
Nov 26, 2003 10.06 10.07 9.921 10.04 3,091,408 -0.01(-0.13%)
Nov 25, 2003 9.924 10.11 9.866 10.05 4,959,241 +0.15(+1.50%)
Nov 24, 2003 9.816 9.904 9.775 9.901 3,082,045 +0.15(+1.51%)
Nov 21, 2003 9.797 9.805 9.702 9.754 2,268,039 -0.04(-0.44%)
Nov 20, 2003 9.792 9.922 9.725 9.797 2,522,661 -0.08(-0.79%)
Nov 19, 2003 9.754 9.889 9.716 9.874 3,654,416 +0.10(+1.05%)
Nov 18, 2003 9.926 9.954 9.737 9.772 4,070,329 -0.13(-1.29%)
Nov 17, 2003 9.856 9.932 9.805 9.899 2,812,320 -0.07(-0.75%)
Nov 14, 2003 9.946 10.07 9.941 9.974 3,396,169 +0.04(+0.37%)
Nov 13, 2003 10.01 10.01 9.931 9.937 3,549,607 -0.08(-0.76%)
Nov 12, 2003 9.843 10.01 9.843 10.01 2,974,819 +0.12(+1.24%)
Nov 11, 2003 9.922 9.922 9.826 9.891 3,117,686 -0.06(-0.65%)
Nov 10, 2003 9.994 10.02 9.939 9.956 3,679,183 -0.04(-0.38%)
Nov 07, 2003 10.06 10.06 9.899 9.994 3,876,719 +0.01(+0.13%)
Nov 06, 2003 9.924 9.982 9.889 9.980 3,672,236 +0.07(+0.70%)
Nov 05, 2003 9.552 9.901 9.533 9.911 4,902,457 +0.09(+0.91%)
Nov 04, 2003 9.552 9.901 9.533 9.821 11,106,719 +0.30(+3.13%)
Nov 03, 2003 9.394 9.538 9.411 9.523 3,461,422 +0.13(+1.37%)
Oct 31, 2003 9.328 9.365 9.315 9.394 3,342,707 +0.06(+0.69%)
Oct 30, 2003 9.259 9.361 9.209 9.330 2,606,025 +0.12(+1.35%)
Oct 29, 2003 9.237 9.300 9.179 9.206 3,948,303 -0.07(-0.79%)
Oct 28, 2003 9.002 9.280 8.967 9.278 5,366,394 +0.27(+2.96%)
Oct 27, 2003 9.047 9.110 8.997 9.012 3,274,144 -0.03(-0.38%)
Oct 24, 2003 9.078 9.078 8.933 9.047 3,067,546 -0.03(-0.35%)
Oct 23, 2003 9.098 9.106 9.027 9.078 2,608,441 -0.03(-0.36%)
Oct 22, 2003 9.130 9.163 9.088 9.111 3,651,395 -0.09(-0.99%)
Oct 21, 2003 9.204 9.292 9.186 9.202 3,843,797 +0.04(+0.43%)
Oct 20, 2003 9.032 9.171 9.025 9.163 3,410,667 +0.13(+1.45%)
Oct 17, 2003 9.138 9.184 8.971 9.032 4,374,486 -0.11(-1.18%)
Oct 16, 2003 9.179 9.201 9.116 9.139 3,278,070 -0.11(-1.15%)
Oct 15, 2003 9.211 9.247 9.136 9.245 3,614,244 +0.03(+0.38%)
Oct 14, 2003 9.171 9.214 9.088 9.211 1,954,217 +0.06(+0.71%)
Oct 13, 2003 9.080 9.154 9.078 9.146 1,719,529 +0.07(+0.73%)
Oct 10, 2003 9.163 9.189 9.055 9.080 3,273,238 -0.08(-0.90%)
Oct 09, 2003 9.115 9.255 9.111 9.163 3,915,079 +0.05(+0.53%)
Oct 08, 2003 8.871 9.161 9.042 9.115 6,949,099 +0.24(+2.74%)
Oct 07, 2003 8.815 8.873 8.742 8.871 2,848,565 +0.06(+0.64%)
Oct 06, 2003 8.827 8.850 8.827 8.815 2,166,553 -0.02(-0.19%)
Oct 03, 2003 8.856 8.959 8.808 8.832 4,107,782 +0.10(+1.18%)
Oct 02, 2003 8.707 8.815 8.678 8.729 3,960,385 -0.05(-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.