Emerson Electric (NY: EMR )

107.78 -1.98 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 35.81 35.83 35.34 35.45 6,884,738 -0.24(-0.67%)
Feb 28, 2012 35.94 35.94 35.42 35.69 6,512,941 -0.28(-0.78%)
Feb 27, 2012 35.70 36.14 35.54 35.97 4,631,762 +0.12(+0.33%)
Feb 24, 2012 36.01 36.04 35.69 35.85 5,769,615 -0.13(-0.37%)
Feb 23, 2012 36.53 36.53 35.90 35.99 6,583,781 -0.63(-1.71%)
Feb 22, 2012 36.53 36.73 36.29 36.61 5,063,625 +0.06(+0.15%)
Feb 21, 2012 36.54 36.82 36.47 36.56 6,282,050 +0.27(+0.74%)
Feb 17, 2012 36.42 36.48 36.15 36.29 5,013,602 +0.08(+0.23%)
Feb 16, 2012 35.85 36.32 35.81 36.20 5,045,040 +0.29(+0.80%)
Feb 15, 2012 36.42 36.42 35.73 35.92 6,119,242 -0.18(-0.49%)
Feb 14, 2012 36.98 36.98 35.04 36.09 9,128,611 -0.83(-2.24%)
Feb 13, 2012 36.71 36.92 36.29 36.92 4,405,934 +0.42(+1.15%)
Feb 10, 2012 36.46 36.55 36.23 36.50 4,279,502 -0.38(-1.02%)
Feb 09, 2012 36.60 37.03 36.24 36.88 5,896,583 +0.48(+1.31%)
Feb 08, 2012 36.23 36.50 36.08 36.40 4,903,127 +0.10(+0.27%)
Feb 07, 2012 36.21 36.71 35.83 36.30 13,760,395 -1.01(-2.72%)
Feb 06, 2012 36.55 37.60 36.54 37.32 7,479,174 +0.64(+1.73%)
Feb 03, 2012 36.48 37.00 36.36 36.68 8,316,266 +0.71(+1.96%)
Feb 02, 2012 36.43 36.50 35.97 35.97 7,610,625 -0.30(-0.83%)
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.