Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 9.227 9.273 8.950 9.029 13,004,645 +0.00(+0.00%)
Mar 28, 2002 9.227 9.273 8.950 9.029 12,972,864 -0.17(-1.80%)
Mar 27, 2002 9.400 9.433 9.148 9.194 18,998,306 -0.55(-5.67%)
Mar 26, 2002 9.793 9.910 9.675 9.746 4,901,333 -0.03(-0.29%)
Mar 25, 2002 10.02 10.07 9.731 9.775 3,564,605 -0.18(-1.80%)
Mar 22, 2002 9.896 10.08 9.800 9.954 3,195,941 +0.03(+0.32%)
Mar 21, 2002 10.11 10.13 9.804 9.922 5,482,933 -0.23(-2.23%)
Mar 20, 2002 10.16 10.30 10.12 10.15 4,718,907 -0.05(-0.45%)
Mar 19, 2002 10.15 10.30 10.12 10.19 4,186,886 -0.02(-0.15%)
Mar 18, 2002 10.18 10.23 10.05 10.21 4,014,948 +0.05(+0.53%)
Mar 15, 2002 10.05 10.18 9.970 10.16 6,725,587 +0.13(+1.33%)
Mar 14, 2002 10.04 10.12 9.992 10.02 3,303,044 -0.02(-0.19%)
Mar 13, 2002 10.20 10.21 9.957 10.04 7,147,327 -0.15(-1.50%)
Mar 12, 2002 10.16 10.23 10.05 10.19 6,292,088 -0.11(-1.08%)
Mar 11, 2002 10.26 10.40 10.21 10.31 7,433,042 +0.06(+0.60%)
Mar 08, 2002 10.16 10.33 10.14 10.24 6,982,699 +0.15(+1.51%)
Mar 07, 2002 10.16 10.16 9.883 10.09 8,060,089 +0.03(+0.27%)
Mar 06, 2002 9.773 10.13 9.746 10.07 5,665,994 +0.39(+4.02%)
Mar 05, 2002 9.880 9.974 9.635 9.677 8,881,322 -0.29(-2.92%)
Mar 04, 2002 9.455 9.982 9.425 9.968 11,632,005 +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.