Emerson Electric (NY: EMR )

113.26 -0.19 (-0.17%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 50.73 50.98 50.49 50.92 3,103,101 +0.10(+0.19%)
Apr 29, 2014 51.25 51.31 50.50 50.82 3,410,073 -0.13(-0.25%)
Apr 28, 2014 51.37 51.66 50.42 50.95 4,144,705 -0.16(-0.32%)
Apr 25, 2014 51.80 51.80 51.03 51.11 3,970,206 -0.79(-1.53%)
Apr 24, 2014 52.13 52.23 51.81 51.90 4,679,182 +0.07(+0.14%)
Apr 23, 2014 51.22 51.86 51.11 51.83 5,458,310 +0.52(+1.02%)
Apr 22, 2014 51.24 51.59 51.02 51.31 2,697,207 +0.08(+0.16%)
Apr 21, 2014 51.01 51.40 50.91 51.22 2,431,183 +0.11(+0.22%)
Apr 17, 2014 50.63 51.11 51.11 51.11 5,283,708 +0.62(+1.23%)
Apr 16, 2014 50.01 50.51 49.92 50.49 4,247,093 +0.79(+1.59%)
Apr 15, 2014 48.77 49.77 48.65 49.70 4,759,535 +0.88(+1.81%)
Apr 14, 2014 49.28 49.42 48.37 48.82 4,523,278 -0.02(-0.05%)
Apr 11, 2014 48.32 49.60 48.32 48.84 3,799,999 -0.49(-0.98%)
Apr 10, 2014 50.07 50.26 49.24 49.33 5,047,666 -0.78(-1.56%)
Apr 09, 2014 50.01 50.13 49.55 50.11 3,603,430 +0.33(+0.66%)
Apr 08, 2014 49.67 49.89 49.37 49.78 6,492,977 +0.13(+0.27%)
Apr 07, 2014 50.19 50.30 49.64 49.65 4,977,153 -0.59(-1.17%)
Apr 04, 2014 50.95 51.20 50.21 50.24 4,185,393 -0.50(-0.99%)
Apr 03, 2014 50.82 51.00 50.50 50.74 3,054,695 +0.07(+0.15%)
Apr 02, 2014 50.27 50.79 50.20 50.66 4,049,009 +0.39(+0.77%)
Apr 01, 2014 49.77 50.31 49.77 50.27 3,704,521 +0.39(+0.78%)
Mar 31, 2014 50.24 50.30 49.77 49.89 4,122,997 +0.03(+0.06%)
Mar 28, 2014 49.63 50.16 49.44 49.86 4,209,861 +0.42(+0.85%)
Mar 27, 2014 48.96 49.51 48.56 49.44 5,868,290 +0.34(+0.70%)
Mar 26, 2014 49.66 49.88 49.09 49.09 5,192,775 -0.46(-0.92%)
Mar 25, 2014 49.09 49.56 49.05 49.55 6,620,504 +0.72(+1.47%)
Mar 24, 2014 48.87 49.18 48.49 48.83 5,602,470 +0.03(+0.06%)
Mar 21, 2014 48.43 49.30 48.15 48.80 10,654,862 +1.31(+2.77%)
Mar 20, 2014 47.44 47.62 47.18 47.49 3,758,366 -0.03(-0.06%)
Mar 19, 2014 47.81 47.94 47.15 47.52 5,525,841 -0.18(-0.38%)
Mar 18, 2014 47.68 47.92 47.59 47.70 3,505,025 +0.16(+0.33%)
Mar 17, 2014 47.03 47.68 47.03 47.54 4,238,732 +0.82(+1.76%)
Mar 14, 2014 46.97 47.12 46.62 46.72 5,943,332 -0.34(-0.73%)
Mar 13, 2014 48.13 48.27 46.88 47.06 6,088,595 -0.73(-1.53%)
Mar 12, 2014 47.82 47.88 47.57 47.80 4,060,364 -0.31(-0.64%)
Mar 11, 2014 48.65 48.78 47.90 48.10 2,718,325 -0.39(-0.80%)
Mar 10, 2014 49.09 49.09 48.37 48.49 4,141,039 -0.50(-1.02%)
Mar 07, 2014 48.80 49.20 48.77 48.99 4,285,856 +0.41(+0.85%)
Mar 06, 2014 48.62 48.89 48.54 48.58 3,294,296 -0.01(-0.02%)
Mar 05, 2014 48.63 48.77 48.51 48.59 2,969,259 -0.04(-0.09%)
Mar 04, 2014 48.87 48.98 48.39 48.63 4,286,422 +0.58(+1.20%)
Mar 03, 2014 48.39 48.39 47.76 48.06 3,536,730 -0.68(-1.39%)
Feb 28, 2014 48.82 49.21 48.50 48.74 4,544,444 +0.01(+0.02%)
Feb 27, 2014 48.71 49.09 48.51 48.73 4,139,188 +0.01(+0.03%)
Feb 26, 2014 48.36 49.14 48.23 48.71 5,375,965 +0.51(+1.05%)
Feb 25, 2014 48.05 48.48 47.84 48.21 4,040,331 +0.17(+0.36%)
Feb 24, 2014 47.71 48.46 47.36 48.03 4,761,675 +0.67(+1.42%)
Feb 21, 2014 47.57 47.91 47.36 47.36 3,976,748 -0.10(-0.22%)
Feb 20, 2014 47.34 47.87 47.08 47.47 4,509,345 +0.22(+0.46%)
Feb 19, 2014 47.50 47.99 47.18 47.25 5,210,015 -0.40(-0.83%)
Feb 18, 2014 48.12 48.21 47.62 47.65 6,635,654 -0.53(-1.10%)
Feb 14, 2014 48.09 48.18 48.18 48.18 5,918,947 -0.02(-0.05%)
Feb 13, 2014 48.21 48.33 47.76 48.20 5,627,593 -0.43(-0.88%)
Feb 12, 2014 48.38 48.83 48.28 48.62 4,653,859 +0.44(+0.91%)
Feb 11, 2014 48.27 48.44 47.88 48.18 4,373,832 -0.03(-0.06%)
Feb 10, 2014 48.17 48.22 47.84 48.21 3,522,399 -0.15(-0.31%)
Feb 07, 2014 47.76 48.41 47.66 48.36 3,526,919 +0.93(+1.95%)
Feb 06, 2014 47.32 47.78 47.28 47.43 4,189,845 +0.13(+0.28%)
Feb 05, 2014 47.32 47.56 46.95 47.30 5,315,633 -0.22(-0.47%)
Feb 04, 2014 47.12 48.22 46.18 47.52 7,415,478 -0.14(-0.30%)
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.