Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.13 10.22 10.11 10.19 2,314,642 -0.01(-0.09%)
Dec 30, 2003 10.16 10.23 10.14 10.20 2,909,272 +0.02(+0.20%)
Dec 29, 2003 10.03 10.18 9.993 10.18 3,857,630 +0.14(+1.41%)
Dec 26, 2003 10.02 10.08 10.02 10.03 808,837 +0.01(+0.13%)
Dec 24, 2003 10.08 10.08 9.984 10.02 1,549,662 -0.06(-0.62%)
Dec 23, 2003 10.19 10.19 10.02 10.08 3,304,315 -0.09(-0.85%)
Dec 22, 2003 10.22 10.22 10.12 10.17 2,931,201 -0.05(-0.46%)
Dec 19, 2003 10.19 10.23 10.10 10.22 3,968,547 +0.09(+0.88%)
Dec 18, 2003 9.911 10.13 9.900 10.13 2,970,293 +0.22(+2.21%)
Dec 17, 2003 9.998 10.01 9.830 9.910 5,436,850 -0.11(-1.05%)
Dec 16, 2003 9.809 10.05 9.793 10.02 3,607,510 +0.19(+1.94%)
Dec 15, 2003 9.911 10.11 9.817 9.825 4,591,146 -0.03(-0.34%)
Dec 12, 2003 9.899 9.905 9.817 9.858 2,222,475 -0.04(-0.41%)
Dec 11, 2003 9.838 9.910 9.817 9.899 4,054,357 +0.05(+0.46%)
Dec 10, 2003 9.948 9.992 9.782 9.853 2,750,365 -0.06(-0.56%)
Dec 09, 2003 9.979 10.02 9.904 9.908 2,478,634 -0.06(-0.57%)
Dec 08, 2003 9.841 9.965 9.838 9.965 2,144,611 +0.07(+0.72%)
Dec 05, 2003 9.822 10.05 9.814 9.894 2,693,794 +0.03(+0.34%)
Dec 04, 2003 9.833 9.979 9.831 9.861 3,859,855 -0.02(-0.16%)
Dec 03, 2003 9.751 9.985 9.739 9.877 5,947,577 +0.13(+1.37%)
Dec 02, 2003 9.718 9.773 9.686 9.743 3,206,746 -0.02(-0.19%)
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.