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, 2004 11.63 11.68 11.59 11.60 1,305,127 -0.02(-0.18%)
Dec 30, 2004 11.59 11.66 11.57 11.63 1,987,743 +0.06(+0.56%)
Dec 29, 2004 11.56 11.63 11.55 11.56 1,842,159 +0.01(+0.06%)
Dec 28, 2004 11.42 11.58 11.41 11.55 3,199,237 +0.09(+0.81%)
Dec 27, 2004 11.57 11.63 11.46 11.46 2,234,512 -0.08(-0.73%)
Dec 23, 2004 11.59 11.64 11.54 11.55 2,383,420 -0.01(-0.07%)
Dec 22, 2004 11.68 11.73 11.55 11.55 3,918,703 -0.11(-0.91%)
Dec 21, 2004 11.60 11.67 11.54 11.66 3,408,855 +0.13(+1.13%)
Dec 20, 2004 11.63 11.65 11.43 11.53 3,162,388 -0.07(-0.64%)
Dec 17, 2004 11.55 11.71 11.55 11.60 5,278,500 +0.01(+0.10%)
Dec 16, 2004 11.53 11.67 11.51 11.59 3,652,905 +0.04(+0.33%)
Dec 15, 2004 11.41 11.59 11.40 11.55 3,002,607 +0.10(+0.87%)
Dec 14, 2004 11.45 11.55 11.44 11.46 3,400,700 -0.04(-0.32%)
Dec 13, 2004 11.42 11.53 11.31 11.49 2,502,122 +0.18(+1.61%)
Dec 10, 2004 11.36 11.44 11.31 11.31 2,765,806 -0.06(-0.51%)
Dec 09, 2004 11.29 11.41 11.18 11.37 5,107,544 +0.01(+0.09%)
Dec 08, 2004 11.35 11.48 11.30 11.36 3,018,616 +0.06(+0.53%)
Dec 07, 2004 11.42 11.52 11.30 11.30 4,554,503 -0.12(-1.01%)
Dec 06, 2004 11.26 11.56 11.21 11.41 6,658,232 +0.15(+1.31%)
Dec 03, 2004 11.26 11.35 11.18 11.27 3,712,710 +0.08(+0.74%)
Dec 02, 2004 11.23 11.25 11.13 11.18 2,635,927 -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.