Emerson Electric (NY: EMR )

105.16 -0.75 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 41.02 41.45 41.00 41.41 5,756,363 +0.49(+1.20%)
Apr 28, 2011 40.95 41.07 40.70 40.92 4,030,521 +0.01(+0.03%)
Apr 27, 2011 41.02 41.09 40.11 40.90 6,176,131 +0.31(+0.76%)
Apr 26, 2011 40.14 40.98 40.14 40.60 5,039,212 +0.70(+1.76%)
Apr 25, 2011 40.12 40.17 39.75 39.89 4,711,076 -0.40(-1.00%)
Apr 21, 2011 40.00 40.33 39.75 40.30 6,842,426 +0.58(+1.46%)
Apr 20, 2011 39.63 39.76 39.12 39.72 7,962,170 +1.06(+2.75%)
Apr 19, 2011 38.70 38.76 38.28 38.65 6,609,517 +0.12(+0.30%)
Apr 18, 2011 38.80 38.80 37.97 38.54 5,976,503 -0.67(-1.72%)
Apr 15, 2011 39.36 39.64 39.18 39.21 6,567,316 +0.10(+0.24%)
Apr 14, 2011 38.74 39.19 38.46 39.12 4,556,922 +0.12(+0.30%)
Apr 13, 2011 39.21 39.21 38.74 39.00 4,000,876 +0.05(+0.14%)
Apr 12, 2011 38.96 39.05 38.65 38.95 6,192,660 -0.33(-0.83%)
Apr 11, 2011 39.36 39.58 39.08 39.27 3,984,016 -0.07(-0.19%)
Apr 08, 2011 39.91 40.05 39.14 39.35 3,662,104 -0.36(-0.91%)
Apr 07, 2011 39.79 40.04 39.53 39.71 4,684,507 -0.19(-0.48%)
Apr 06, 2011 40.33 40.38 39.71 39.90 5,680,346 -0.26(-0.64%)
Apr 05, 2011 39.96 40.37 39.77 40.16 5,883,797 +0.10(+0.24%)
Apr 04, 2011 40.27 40.49 40.01 40.06 6,021,485 -0.14(-0.34%)
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.