Emerson Electric (NY: EMR )

105.86 +2.18 (+2.10%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 9.226 9.272 8.949 9.028 13,005,954 +0.00(+0.00%)
Mar 28, 2002 9.226 9.272 8.949 9.028 12,974,169 -0.17(-1.80%)
Mar 27, 2002 9.399 9.432 9.148 9.193 19,000,218 -0.55(-5.67%)
Mar 26, 2002 9.792 9.909 9.674 9.745 4,901,826 -0.03(-0.29%)
Mar 25, 2002 10.02 10.07 9.730 9.774 3,564,964 -0.18(-1.80%)
Mar 22, 2002 9.895 10.08 9.799 9.953 3,196,262 +0.03(+0.32%)
Mar 21, 2002 10.11 10.13 9.803 9.921 5,483,484 -0.23(-2.23%)
Mar 20, 2002 10.16 10.30 10.12 10.15 4,719,382 -0.05(-0.45%)
Mar 19, 2002 10.15 10.29 10.12 10.19 4,187,307 -0.02(-0.15%)
Mar 18, 2002 10.18 10.23 10.05 10.21 4,015,352 +0.05(+0.53%)
Mar 15, 2002 10.05 10.18 9.969 10.16 6,726,264 +0.13(+1.34%)
Mar 14, 2002 10.04 10.12 9.991 10.02 3,303,376 -0.02(-0.19%)
Mar 13, 2002 10.20 10.21 9.956 10.04 7,148,046 -0.15(-1.50%)
Mar 12, 2002 10.16 10.23 10.05 10.19 6,292,721 -0.11(-1.08%)
Mar 11, 2002 10.26 10.40 10.21 10.31 7,433,789 +0.06(+0.60%)
Mar 08, 2002 10.16 10.33 10.14 10.24 6,983,401 +0.15(+1.51%)
Mar 07, 2002 10.16 10.16 9.882 10.09 8,060,900 +0.03(+0.27%)
Mar 06, 2002 9.772 10.13 9.745 10.06 5,666,564 +0.39(+4.02%)
Mar 05, 2002 9.879 9.973 9.634 9.676 8,882,215 -0.29(-2.92%)
Mar 04, 2002 9.454 9.981 9.424 9.967 11,633,175 +0.62(+6.67%)
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.