Emerson Electric (NY: EMR )

91.99 USD +0.05 (+0.05%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 51.95 52.97 51.65 52.96 3,034,396 +0.82(+1.57%)
Dec 28, 2012 52.32 52.76 52.08 52.14 2,028,070 -0.53(-1.01%)
Dec 27, 2012 52.75 52.84 52.10 52.67 2,388,568 +0.00(+0.00%)
Dec 26, 2012 53.00 53.23 52.44 52.67 2,237,695 -0.18(-0.34%)
Dec 24, 2012 52.87 53.00 52.56 52.85 1,043,872 -0.16(-0.30%)
Dec 21, 2012 52.54 53.01 52.40 53.01 5,412,075 -0.24(-0.45%)
Dec 20, 2012 53.08 53.26 52.72 53.25 3,549,867 +0.07(+0.13%)
Dec 19, 2012 53.15 53.62 53.14 53.18 3,611,258 +0.07(+0.13%)
Dec 18, 2012 52.30 53.23 52.06 53.11 4,329,958 +0.86(+1.65%)
Dec 17, 2012 52.03 52.27 51.85 52.25 2,783,300 +0.50(+0.97%)
Dec 14, 2012 51.40 52.17 51.40 51.75 3,745,942 +0.09(+0.17%)
Dec 13, 2012 51.53 52.02 51.42 51.66 2,970,290 +0.04(+0.08%)
Dec 12, 2012 51.71 52.14 51.44 51.62 4,278,723 +0.10(+0.19%)
Dec 11, 2012 51.54 51.78 51.24 51.52 2,711,812 +0.29(+0.57%)
Dec 10, 2012 50.85 51.30 50.79 51.23 2,251,455 +0.38(+0.75%)
Dec 07, 2012 50.97 51.20 50.65 50.85 2,216,065 +0.05(+0.10%)
Dec 06, 2012 50.64 50.80 50.28 50.80 4,261,327 +0.15(+0.30%)
Dec 05, 2012 49.84 50.95 49.83 50.65 4,123,508 +0.91(+1.83%)
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.