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 (%)
Oct 31, 2006 14.04 14.18 13.94 13.97 3,428,488 +0.03(+0.21%)
Oct 30, 2006 13.93 14.02 13.88 13.94 2,316,064 +0.01(+0.07%)
Oct 27, 2006 14.09 14.10 13.93 13.93 2,445,338 -0.23(-1.60%)
Oct 26, 2006 14.10 14.20 14.06 14.16 2,369,223 +0.06(+0.46%)
Oct 25, 2006 14.09 14.15 13.98 14.09 3,133,392 +0.07(+0.50%)
Oct 24, 2006 13.99 14.06 13.99 14.02 3,672,236 -0.01(-0.08%)
Oct 23, 2006 13.97 14.15 13.93 14.04 4,027,137 +0.07(+0.47%)
Oct 20, 2006 14.20 14.20 13.89 13.97 5,547,922 -0.23(-1.64%)
Oct 19, 2006 14.10 14.21 13.96 14.20 4,075,161 +0.10(+0.72%)
Oct 18, 2006 14.30 14.42 14.05 14.10 4,846,277 -0.11(-0.76%)
Oct 17, 2006 14.16 14.28 14.15 14.21 4,110,802 -0.02(-0.17%)
Oct 16, 2006 14.09 14.33 14.08 14.23 4,399,555 +0.19(+1.34%)
Oct 13, 2006 14.08 14.08 13.95 14.05 2,516,016 -0.03(-0.22%)
Oct 12, 2006 13.95 14.11 13.86 14.08 3,584,342 +0.21(+1.48%)
Oct 11, 2006 13.85 13.92 13.74 13.87 4,543,328 -0.11(-0.77%)
Oct 10, 2006 14.05 14.06 13.89 13.98 3,114,363 -0.10(-0.72%)
Oct 09, 2006 14.02 14.15 13.91 14.08 3,119,800 +0.05(+0.34%)
Oct 06, 2006 14.04 14.11 13.94 14.03 3,368,985 -0.01(-0.07%)
Oct 05, 2006 14.00 14.10 13.98 14.04 3,980,924 +0.01(+0.07%)
Oct 04, 2006 13.92 14.04 13.86 14.03 2,461,347 +0.12(+0.88%)
Oct 03, 2006 13.88 14.01 13.86 13.91 3,024,656 +0.04(+0.30%)
Oct 02, 2006 13.88 13.95 13.82 13.87 2,734,393 -0.01(-0.10%)
Sep 29, 2006 13.96 13.99 13.81 13.88 4,415,262 -0.03(-0.21%)
Sep 28, 2006 13.81 13.98 13.75 13.91 5,125,062 +0.17(+1.22%)
Sep 27, 2006 13.49 13.83 13.49 13.74 6,138,718 +0.25(+1.86%)
Sep 26, 2006 13.37 13.51 13.32 13.49 7,221,541 +0.13(+0.94%)
Sep 25, 2006 13.39 13.45 13.23 13.37 6,050,824 +0.10(+0.75%)
Sep 22, 2006 13.32 13.35 13.20 13.27 7,220,635 -0.05(-0.37%)
Sep 21, 2006 13.51 13.52 13.28 13.32 7,182,880 -0.14(-1.07%)
Sep 20, 2006 13.60 13.62 13.44 13.46 3,536,619 -0.13(-0.94%)
Sep 19, 2006 13.65 13.66 13.48 13.59 3,280,789 -0.09(-0.68%)
Sep 18, 2006 13.66 13.76 13.63 13.68 4,256,689 -0.00(-0.04%)
Sep 15, 2006 13.70 13.73 13.60 13.69 5,405,660 +0.10(+0.76%)
Sep 14, 2006 13.57 13.64 13.50 13.58 4,554,805 -0.16(-1.16%)
Sep 13, 2006 13.42 13.75 13.42 13.74 3,880,344 +0.32(+2.37%)
Sep 12, 2006 13.42 13.53 13.37 13.43 3,563,501 +0.02(+0.17%)
Sep 11, 2006 13.44 13.48 13.36 13.40 3,300,724 -0.03(-0.26%)
Sep 08, 2006 13.57 13.58 13.41 13.44 3,827,788 -0.10(-0.77%)
Sep 07, 2006 13.58 13.60 13.35 13.54 4,668,374 -0.03(-0.24%)
Sep 06, 2006 13.81 13.84 13.56 13.57 3,955,250 -0.23(-1.68%)
Sep 05, 2006 13.78 13.87 13.71 13.81 3,373,516 +0.12(+0.86%)
Sep 01, 2006 13.61 13.82 13.61 13.69 3,128,559 +0.09(+0.66%)
Aug 31, 2006 13.55 13.61 13.48 13.60 3,191,988 +0.08(+0.63%)
Aug 30, 2006 13.60 13.63 13.45 13.51 3,741,404 -0.05(-0.39%)
Aug 29, 2006 13.53 13.62 13.43 13.57 3,531,182 +0.03(+0.24%)
Aug 28, 2006 13.27 13.54 13.27 13.53 3,654,114 +0.24(+1.82%)
Aug 25, 2006 13.36 13.39 13.22 13.29 5,052,572 -0.12(-0.93%)
Aug 24, 2006 13.48 13.54 13.37 13.42 3,229,139 -0.06(-0.44%)
Aug 23, 2006 13.50 13.64 13.34 13.48 3,995,120 +0.04(+0.33%)
Aug 22, 2006 13.43 13.51 13.32 13.43 3,518,798 -0.06(-0.45%)
Aug 21, 2006 13.56 13.57 13.46 13.49 1,998,617 -0.10(-0.72%)
Aug 18, 2006 13.60 13.69 13.50 13.59 2,117,924 +0.00(+0.00%)
Aug 17, 2006 13.66 13.70 13.57 13.59 3,826,580 -0.06(-0.41%)
Aug 16, 2006 13.47 13.70 13.38 13.65 6,242,923 +0.29(+2.16%)
Aug 15, 2006 13.28 13.41 13.24 13.36 2,952,468 +0.20(+1.51%)
Aug 14, 2006 13.26 13.38 13.15 13.16 3,341,801 +0.02(+0.16%)
Aug 11, 2006 13.02 13.17 12.97 13.14 4,436,405 +0.06(+0.46%)
Aug 10, 2006 12.89 13.12 12.82 13.08 4,179,668 +0.14(+1.05%)
Aug 09, 2006 13.15 13.22 12.92 12.94 4,223,162 -0.20(-1.51%)
Aug 08, 2006 13.38 13.39 13.10 13.14 4,958,637 -0.23(-1.71%)
Aug 07, 2006 13.33 13.45 13.29 13.37 3,618,171 +0.02(+0.17%)
Aug 04, 2006 13.54 13.55 13.27 13.35 4,592,561 -0.02(-0.14%)
Aug 03, 2006 13.16 13.42 13.15 13.37 5,888,022 +0.21(+1.59%)
Aug 02, 2006 13.16 13.21 13.07 13.16 5,898,594 -0.00(-0.03%)
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.