Emerson Electric (NY: EMR )

105.84 +2.16 (+2.09%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 37.77 38.58 37.77 38.57 8,288,575 +0.91(+2.40%)
Jun 29, 2011 37.75 37.87 37.47 37.66 6,210,689 +0.10(+0.27%)
Jun 28, 2011 37.04 37.56 36.75 37.56 7,728,233 +0.62(+1.69%)
Jun 27, 2011 36.78 37.13 36.51 36.93 6,073,123 +0.21(+0.56%)
Jun 24, 2011 36.99 37.20 36.64 36.73 6,643,920 -0.25(-0.69%)
Jun 23, 2011 35.93 37.00 35.93 36.98 8,279,046 +0.37(+1.01%)
Jun 22, 2011 36.74 37.01 36.59 36.61 5,091,388 -0.36(-0.96%)
Jun 21, 2011 36.45 37.03 36.45 36.97 7,595,919 +0.75(+2.06%)
Jun 20, 2011 36.13 36.32 36.08 36.22 6,566,326 +0.53(+1.48%)
Jun 17, 2011 36.08 36.36 35.56 35.69 10,462,525 -0.30(-0.84%)
Jun 16, 2011 35.63 36.06 35.47 36.00 8,811,200 +0.43(+1.20%)
Jun 15, 2011 35.71 36.17 35.52 35.57 10,042,792 -0.53(-1.48%)
Jun 14, 2011 35.51 36.28 35.49 36.11 8,640,870 +0.99(+2.83%)
Jun 13, 2011 35.29 35.55 34.97 35.11 6,351,540 -0.11(-0.31%)
Jun 10, 2011 35.35 35.45 34.95 35.22 7,690,498 -0.22(-0.62%)
Jun 09, 2011 35.26 35.68 35.15 35.44 6,705,237 +0.18(+0.51%)
Jun 08, 2011 35.17 35.51 34.97 35.26 9,331,141 -0.01(-0.02%)
Jun 07, 2011 35.39 35.54 35.22 35.27 6,587,246 +0.06(+0.18%)
Jun 06, 2011 35.02 35.41 35.02 35.21 6,533,420 +0.09(+0.25%)
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.