Emerson Electric (NY: EMR )

91.47 USD -0.07 (-0.08%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 57.34 57.43 57.07 57.17 1,275,205 -0.19(-0.33%)
Dec 30, 2010 57.17 57.59 57.17 57.36 1,292,247 +0.01(+0.02%)
Dec 29, 2010 57.25 57.62 57.16 57.35 1,729,127 +0.17(+0.30%)
Dec 28, 2010 57.50 57.50 56.74 57.18 2,049,145 -0.09(-0.16%)
Dec 27, 2010 57.38 57.38 57.08 57.27 2,002,819 -0.20(-0.35%)
Dec 23, 2010 58.01 58.09 57.26 57.47 2,215,757 -0.55(-0.95%)
Dec 22, 2010 58.41 58.42 57.83 58.02 2,088,468 -0.25(-0.43%)
Dec 21, 2010 58.24 58.50 58.05 58.27 2,153,296 +0.38(+0.66%)
Dec 20, 2010 58.34 58.41 57.74 57.89 3,566,701 -0.44(-0.75%)
Dec 17, 2010 58.74 58.74 58.05 58.33 4,479,192 -0.35(-0.60%)
Dec 16, 2010 58.00 58.71 57.80 58.68 2,939,651 +0.74(+1.28%)
Dec 15, 2010 57.97 58.69 57.88 57.94 3,115,466 -0.04(-0.07%)
Dec 14, 2010 57.68 58.10 57.67 57.98 3,711,927 +0.14(+0.24%)
Dec 13, 2010 58.00 58.54 57.55 57.84 4,664,453 +0.20(+0.35%)
Dec 10, 2010 57.05 57.64 56.74 57.64 3,711,448 +0.86(+1.51%)
Dec 09, 2010 56.59 56.89 56.35 56.78 4,108,694 +0.45(+0.80%)
Dec 08, 2010 56.47 57.06 56.03 56.33 3,666,104 -0.18(-0.32%)
Dec 07, 2010 57.50 57.62 56.37 56.51 4,492,379 -0.40(-0.70%)
Dec 06, 2010 56.44 57.11 56.31 56.91 3,358,938 +0.07(+0.12%)
Dec 03, 2010 56.44 56.96 56.40 56.84 2,685,185 -0.02(-0.04%)
Dec 02, 2010 56.13 57.00 55.94 56.86 3,516,663 +0.88(+1.57%)
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.