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 (%)
Nov 28, 2003 9.527 9.616 9.454 9.602 1,333,683 +0.06(+0.68%)
Nov 26, 2003 9.564 9.566 9.428 9.538 3,253,157 -0.01(-0.13%)
Nov 25, 2003 9.431 9.612 9.376 9.550 5,218,718 +0.14(+1.50%)
Nov 24, 2003 9.328 9.412 9.289 9.409 3,243,303 +0.14(+1.51%)
Nov 21, 2003 9.310 9.317 9.220 9.269 2,386,708 -0.04(-0.44%)
Nov 20, 2003 9.305 9.429 9.242 9.310 2,654,652 -0.07(-0.79%)
Nov 19, 2003 9.269 9.398 9.232 9.383 3,845,622 +0.10(+1.05%)
Nov 18, 2003 9.432 9.459 9.253 9.286 4,283,297 -0.12(-1.29%)
Nov 17, 2003 9.366 9.439 9.318 9.407 2,959,467 -0.07(-0.75%)
Nov 14, 2003 9.451 9.572 9.446 9.478 3,573,864 +0.03(+0.37%)
Nov 13, 2003 9.516 9.516 9.437 9.443 3,735,330 -0.07(-0.76%)
Nov 12, 2003 9.354 9.514 9.354 9.516 3,130,468 +0.12(+1.24%)
Nov 11, 2003 9.429 9.429 9.338 9.399 3,280,809 -0.06(-0.65%)
Nov 10, 2003 9.497 9.520 9.445 9.461 3,871,686 -0.04(-0.38%)
Nov 07, 2003 9.557 9.557 9.407 9.497 4,079,557 +0.01(+0.13%)
Nov 06, 2003 9.431 9.486 9.398 9.484 3,864,375 +0.07(+0.70%)
Nov 05, 2003 9.077 9.409 9.059 9.418 5,158,963 +0.08(+0.91%)
Nov 04, 2003 9.077 9.409 9.059 9.333 11,687,845 +0.28(+3.13%)
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.