Emerson Electric (NY: EMR )

106.08 +2.40 (+2.31%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.094 8.268 8.086 8.204 2,701,693 +0.08(+1.03%)
Nov 27, 2002 7.850 8.156 7.823 8.120 5,829,619 +0.39(+4.98%)
Nov 26, 2002 7.983 8.002 7.716 7.735 10,735,577 -0.38(-4.71%)
Nov 25, 2002 8.243 8.322 8.026 8.117 5,868,714 -0.06(-0.67%)
Nov 22, 2002 8.212 8.293 8.164 8.172 5,221,261 -0.04(-0.48%)
Nov 21, 2002 8.196 8.300 8.101 8.212 7,142,324 -0.00(-0.06%)
Nov 20, 2002 8.259 8.337 8.117 8.216 4,790,579 -0.04(-0.51%)
Nov 19, 2002 8.274 8.293 8.193 8.259 3,657,139 -0.04(-0.53%)
Nov 18, 2002 8.318 8.337 8.188 8.303 5,003,219 +0.00(+0.04%)
Nov 15, 2002 8.314 8.369 8.133 8.300 4,495,936 -0.01(-0.17%)
Nov 14, 2002 8.172 8.381 8.153 8.314 5,486,981 +0.22(+2.70%)
Nov 13, 2002 7.928 8.167 7.897 8.095 6,422,085 +0.22(+2.74%)
Nov 12, 2002 7.705 8.015 7.653 7.880 6,303,846 +0.18(+2.29%)
Nov 11, 2002 7.920 7.960 7.703 7.703 4,190,803 -0.32(-3.98%)
Nov 08, 2002 8.004 8.086 7.865 8.023 3,800,170 +0.07(+0.91%)
Nov 07, 2002 7.952 8.097 7.905 7.950 4,454,298 -0.16(-1.96%)
Nov 06, 2002 8.062 8.178 7.905 8.109 4,561,412 +0.05(+0.59%)
Nov 05, 2002 7.710 8.106 7.708 8.062 5,345,221 +0.30(+3.81%)
Nov 04, 2002 7.747 8.046 7.685 7.766 4,399,311 +0.12(+1.61%)
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.