Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.951 9.976 9.836 9.853 6,278,422 -0.17(-1.65%)
Jun 29, 2005 10.14 10.15 10.01 10.02 4,541,885 -0.10(-0.96%)
Jun 28, 2005 9.946 10.15 9.919 10.12 3,485,470 +0.18(+1.77%)
Jun 27, 2005 9.962 9.995 9.897 9.940 3,451,146 -0.02(-0.22%)
Jun 24, 2005 10.09 10.09 9.951 9.962 6,944,243 -0.12(-1.23%)
Jun 23, 2005 10.27 10.30 10.07 10.09 4,623,563 -0.18(-1.78%)
Jun 22, 2005 10.24 10.30 10.23 10.27 3,715,567 +0.03(+0.25%)
Jun 21, 2005 10.23 10.28 10.21 10.24 5,031,636 +0.01(+0.09%)
Jun 20, 2005 10.31 10.35 10.23 10.23 4,243,457 -0.15(-1.44%)
Jun 17, 2005 10.45 10.46 10.24 10.38 5,759,749 +0.08(+0.81%)
Jun 16, 2005 10.25 10.38 10.23 10.30 2,811,385 +0.04(+0.41%)
Jun 15, 2005 10.27 10.28 10.17 10.26 3,284,293 +0.02(+0.15%)
Jun 14, 2005 10.21 10.32 10.20 10.24 2,912,450 +0.01(+0.09%)
Jun 13, 2005 10.23 10.35 10.22 10.23 2,583,512 +0.01(+0.09%)
Jun 10, 2005 10.30 10.37 10.15 10.22 3,307,176 -0.08(-0.73%)
Jun 09, 2005 10.24 10.35 10.22 10.30 3,245,202 +0.01(+0.12%)
Jun 08, 2005 10.34 10.45 10.28 10.29 4,779,610 -0.03(-0.34%)
Jun 07, 2005 10.53 10.59 10.31 10.32 6,439,554 -0.15(-1.41%)
Jun 06, 2005 10.38 10.50 10.37 10.47 2,967,114 +0.05(+0.47%)
Jun 03, 2005 10.49 10.57 10.41 10.42 4,613,393 -0.11(-1.03%)
Jun 02, 2005 10.54 10.57 10.49 10.53 2,932,790 -0.02(-0.18%)
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.