Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.542 8.790 8.536 8.772 5,719,644 +0.21(+2.41%)
Aug 28, 2003 8.510 8.570 8.455 8.565 3,165,749 +0.09(+1.11%)
Aug 27, 2003 8.455 8.512 8.418 8.471 3,408,584 -0.03(-0.33%)
Aug 26, 2003 8.495 8.501 8.378 8.499 5,424,365 -0.00(-0.04%)
Aug 25, 2003 8.573 8.597 8.440 8.503 3,539,218 -0.08(-0.97%)
Aug 22, 2003 8.613 8.713 8.578 8.586 6,977,680 +0.02(+0.22%)
Aug 21, 2003 8.479 8.677 8.479 8.567 4,386,915 +0.09(+1.04%)
Aug 20, 2003 8.392 8.558 8.388 8.479 6,087,075 +0.02(+0.19%)
Aug 19, 2003 8.337 8.463 8.322 8.463 7,767,528 +0.15(+1.82%)
Aug 18, 2003 8.329 8.400 8.290 8.312 5,183,438 -0.06(-0.66%)
Aug 15, 2003 8.251 8.440 8.224 8.367 3,867,554 +0.11(+1.35%)
Aug 14, 2003 8.164 8.315 8.145 8.256 5,426,272 +0.09(+1.12%)
Aug 13, 2003 8.208 8.251 8.164 8.164 4,175,865 -0.09(-1.11%)
Aug 12, 2003 8.189 8.268 8.111 8.256 4,067,161 +0.11(+1.29%)
Aug 11, 2003 8.188 8.227 8.105 8.150 3,408,266 -0.02(-0.29%)
Aug 08, 2003 8.166 8.180 8.046 8.174 4,450,484 +0.04(+0.50%)
Aug 07, 2003 8.180 8.189 8.031 8.133 5,714,241 -0.03(-0.40%)
Aug 06, 2003 8.182 8.295 7.999 8.166 7,686,477 -0.06(-0.75%)
Aug 05, 2003 8.364 8.449 8.200 8.227 7,633,079 -0.24(-2.81%)
Aug 04, 2003 8.377 8.471 8.303 8.465 5,594,731 +0.06(+0.65%)
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.