Emerson Electric (NY: EMR )

104.95 -0.96 (-0.91%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.543 8.791 8.536 8.772 5,719,069 +0.21(+2.41%)
Aug 28, 2003 8.511 8.571 8.456 8.566 3,165,431 +0.09(+1.11%)
Aug 27, 2003 8.456 8.513 8.418 8.472 3,408,241 -0.03(-0.33%)
Aug 26, 2003 8.496 8.502 8.379 8.500 5,423,819 -0.00(-0.04%)
Aug 25, 2003 8.574 8.598 8.440 8.503 3,538,862 -0.08(-0.97%)
Aug 22, 2003 8.614 8.714 8.579 8.587 6,976,978 +0.02(+0.22%)
Aug 21, 2003 8.480 8.678 8.480 8.568 4,386,473 +0.09(+1.04%)
Aug 20, 2003 8.393 8.558 8.389 8.480 6,086,462 +0.02(+0.19%)
Aug 19, 2003 8.338 8.464 8.322 8.464 7,766,747 +0.15(+1.82%)
Aug 18, 2003 8.330 8.401 8.291 8.313 5,182,916 -0.06(-0.66%)
Aug 15, 2003 8.252 8.440 8.225 8.368 3,867,165 +0.11(+1.35%)
Aug 14, 2003 8.165 8.316 8.146 8.256 5,425,726 +0.09(+1.12%)
Aug 13, 2003 8.209 8.252 8.165 8.165 4,175,445 -0.09(-1.11%)
Aug 12, 2003 8.190 8.269 8.112 8.256 4,066,752 +0.11(+1.29%)
Aug 11, 2003 8.189 8.228 8.105 8.151 3,407,923 -0.02(-0.29%)
Aug 08, 2003 8.167 8.181 8.047 8.175 4,450,036 +0.04(+0.50%)
Aug 07, 2003 8.181 8.190 8.031 8.134 5,713,666 -0.03(-0.40%)
Aug 06, 2003 8.182 8.296 8.000 8.167 7,685,704 -0.06(-0.75%)
Aug 05, 2003 8.365 8.450 8.201 8.228 7,632,311 -0.24(-2.81%)
Aug 04, 2003 8.378 8.472 8.304 8.466 5,594,168 +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.