Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.518 8.702 8.510 8.634 2,567,105 +0.09(+1.03%)
Nov 27, 2002 8.261 8.584 8.233 8.546 5,539,210 +0.41(+4.98%)
Nov 26, 2002 8.402 8.422 8.121 8.140 10,200,772 -0.40(-4.71%)
Nov 25, 2002 8.675 8.758 8.447 8.543 5,576,357 -0.06(-0.67%)
Nov 22, 2002 8.642 8.728 8.592 8.601 4,961,158 -0.04(-0.48%)
Nov 21, 2002 8.625 8.735 8.526 8.642 6,786,521 -0.00(-0.06%)
Nov 20, 2002 8.692 8.774 8.543 8.647 4,551,931 -0.04(-0.51%)
Nov 19, 2002 8.708 8.728 8.622 8.692 3,474,955 -0.05(-0.53%)
Nov 18, 2002 8.755 8.774 8.617 8.738 4,753,977 +0.00(+0.04%)
Nov 15, 2002 8.750 8.808 8.559 8.735 4,271,965 -0.01(-0.17%)
Nov 14, 2002 8.601 8.821 8.581 8.750 5,213,640 +0.23(+2.70%)
Nov 13, 2002 8.344 8.596 8.311 8.520 6,102,161 +0.23(+2.74%)
Nov 12, 2002 8.109 8.435 8.054 8.293 5,989,812 +0.19(+2.29%)
Nov 11, 2002 8.336 8.377 8.107 8.107 3,982,033 -0.34(-3.98%)
Nov 08, 2002 8.423 8.510 8.278 8.443 3,610,860 +0.08(+0.91%)
Nov 07, 2002 8.369 8.521 8.319 8.367 4,232,402 -0.17(-1.96%)
Nov 06, 2002 8.485 8.607 8.319 8.534 4,334,180 +0.05(+0.59%)
Nov 05, 2002 8.114 8.531 8.112 8.485 5,078,943 +0.31(+3.81%)
Nov 04, 2002 8.154 8.468 8.087 8.174 4,180,154 +0.13(+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.