Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 50.03 50.08 49.47 49.50 1,458,019 -0.39(-0.78%)
Nov 27, 2013 49.78 49.97 49.70 49.89 1,783,582 +0.21(+0.42%)
Nov 26, 2013 49.52 49.99 49.52 49.69 2,713,567 +0.18(+0.36%)
Nov 25, 2013 50.43 50.43 49.38 49.51 4,880,652 -0.74(-1.47%)
Nov 22, 2013 50.14 50.28 49.86 50.25 2,578,563 +0.21(+0.41%)
Nov 21, 2013 49.70 50.09 49.65 50.04 2,870,437 +0.47(+0.94%)
Nov 20, 2013 50.09 50.19 49.42 49.58 2,955,602 -0.20(-0.40%)
Nov 19, 2013 49.95 50.14 49.67 49.78 2,813,844 -0.17(-0.34%)
Nov 18, 2013 50.33 50.45 49.83 49.95 3,291,574 -0.28(-0.56%)
Nov 15, 2013 50.43 50.57 49.84 50.23 5,075,968 +0.56(+1.13%)
Nov 14, 2013 49.43 49.87 49.38 49.66 4,496,806 +0.27(+0.54%)
Nov 13, 2013 48.38 49.41 48.38 49.40 3,340,739 +0.72(+1.49%)
Nov 12, 2013 48.97 49.16 48.60 48.67 4,184,330 -0.48(-0.97%)
Nov 11, 2013 49.11 49.26 48.98 49.15 2,741,587 -0.01(-0.03%)
Nov 08, 2013 48.46 49.22 48.45 49.17 3,715,138 +0.68(+1.39%)
Nov 07, 2013 49.34 49.52 48.34 48.49 6,973,560 -1.00(-2.02%)
Nov 06, 2013 49.36 49.55 48.92 49.49 3,751,723 +0.41(+0.84%)
Nov 05, 2013 48.76 49.44 48.50 49.08 4,335,699 -0.38(-0.77%)
Nov 04, 2013 49.53 49.61 49.32 49.46 3,159,625 +0.25(+0.51%)
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.