Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.310 8.418 8.252 8.418 3,417,614 +0.07(+0.79%)
Dec 30, 2002 8.277 8.353 8.164 8.351 4,250,044 +0.02(+0.28%)
Dec 27, 2002 8.356 8.380 8.267 8.328 3,256,625 -0.02(-0.28%)
Dec 26, 2002 8.294 8.505 8.285 8.351 2,999,285 +0.07(+0.90%)
Dec 24, 2002 8.211 8.305 8.211 8.277 2,141,785 +0.05(+0.56%)
Dec 23, 2002 8.302 8.302 8.174 8.231 5,108,752 -0.11(-1.35%)
Dec 20, 2002 8.260 8.368 8.181 8.343 10,038,091 +0.11(+1.31%)
Dec 19, 2002 8.285 8.332 8.169 8.236 4,247,930 -0.06(-0.74%)
Dec 18, 2002 8.358 8.380 8.252 8.297 3,214,943 -0.06(-0.71%)
Dec 17, 2002 8.368 8.517 8.335 8.356 2,959,717 -0.09(-1.02%)
Dec 16, 2002 8.347 8.509 8.327 8.443 4,105,668 +0.14(+1.74%)
Dec 13, 2002 8.385 8.393 8.252 8.298 3,714,220 -0.15(-1.78%)
Dec 12, 2002 8.583 8.583 8.393 8.449 5,016,327 -0.11(-1.28%)
Dec 11, 2002 8.567 8.633 8.492 8.558 4,093,284 +0.00(+0.04%)
Dec 10, 2002 8.517 8.563 8.376 8.555 3,576,791 +0.09(+1.04%)
Dec 09, 2002 8.583 8.583 8.438 8.467 3,291,360 -0.17(-1.96%)
Dec 06, 2002 8.591 8.691 8.525 8.636 3,740,196 +0.03(+0.31%)
Dec 05, 2002 8.631 8.696 8.583 8.610 4,556,316 -0.01(-0.13%)
Dec 04, 2002 8.701 8.737 8.552 8.621 5,811,002 -0.08(-0.91%)
Dec 03, 2002 8.649 8.803 8.616 8.701 5,425,595 -0.09(-0.98%)
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.