Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 10.52 10.59 10.37 10.58 2,857,037 +0.04(+0.36%)
Jan 29, 2004 10.64 10.71 10.44 10.54 3,513,612 -0.04(-0.41%)
Jan 28, 2004 10.73 10.89 10.52 10.58 3,014,688 -0.20(-1.86%)
Jan 27, 2004 10.91 11.00 10.76 10.78 2,773,984 -0.11(-1.05%)
Jan 26, 2004 10.78 10.91 10.69 10.90 3,480,089 +0.08(+0.77%)
Jan 23, 2004 10.95 11.07 10.75 10.82 3,404,284 -0.12(-1.07%)
Jan 22, 2004 11.13 11.13 10.80 10.93 5,869,309 -0.26(-2.34%)
Jan 21, 2004 11.16 11.20 10.95 11.19 3,150,895 +0.04(+0.36%)
Jan 20, 2004 11.33 11.37 11.09 11.16 3,529,015 -0.18(-1.58%)
Jan 16, 2004 11.25 11.34 11.19 11.33 5,236,895 +0.18(+1.60%)
Jan 15, 2004 10.93 11.16 10.92 11.16 3,727,135 +0.26(+2.42%)
Jan 14, 2004 10.85 10.91 10.81 10.89 2,772,172 +0.13(+1.17%)
Jan 13, 2004 10.86 10.91 10.72 10.77 3,749,484 -0.06(-0.60%)
Jan 12, 2004 10.85 10.88 10.74 10.83 3,853,678 -0.03(-0.27%)
Jan 09, 2004 10.94 10.99 10.86 10.86 3,290,123 -0.12(-1.07%)
Jan 08, 2004 10.93 11.00 10.89 10.98 3,015,594 +0.05(+0.47%)
Jan 07, 2004 10.89 10.93 10.81 10.93 3,058,479 +0.04(+0.38%)
Jan 06, 2004 10.86 10.92 10.81 10.89 2,783,648 +0.02(+0.20%)
Jan 05, 2004 10.77 10.87 10.75 10.86 3,489,451 +0.13(+1.23%)
Jan 02, 2004 10.72 10.81 10.68 10.73 3,078,714 +0.01(+0.11%)
Dec 31, 2003 10.66 10.75 10.64 10.72 2,199,556 -0.01(-0.09%)
Dec 30, 2003 10.69 10.76 10.67 10.73 2,764,621 +0.02(+0.20%)
Dec 29, 2003 10.56 10.71 10.52 10.71 3,665,826 +0.15(+1.41%)
Dec 26, 2003 10.55 10.61 10.55 10.56 768,621 +0.01(+0.13%)
Dec 24, 2003 10.61 10.61 10.51 10.55 1,472,612 -0.07(-0.62%)
Dec 23, 2003 10.72 10.72 10.54 10.61 3,140,023 -0.09(-0.85%)
Dec 22, 2003 10.75 10.76 10.65 10.70 2,785,460 -0.05(-0.46%)
Dec 19, 2003 10.72 10.76 10.63 10.75 3,771,229 +0.09(+0.89%)
Dec 18, 2003 10.43 10.67 10.42 10.66 2,822,608 +0.23(+2.21%)
Dec 17, 2003 10.52 10.53 10.34 10.43 5,166,526 -0.11(-1.05%)
Dec 16, 2003 10.32 10.58 10.31 10.54 3,428,143 +0.20(+1.94%)
Dec 15, 2003 10.43 10.64 10.33 10.34 4,362,871 -0.03(-0.33%)
Dec 12, 2003 10.42 10.42 10.33 10.37 2,111,973 -0.04(-0.41%)
Dec 11, 2003 10.35 10.43 10.33 10.42 3,852,772 +0.05(+0.46%)
Dec 10, 2003 10.47 10.51 10.29 10.37 2,613,615 -0.06(-0.56%)
Dec 09, 2003 10.50 10.55 10.42 10.43 2,355,395 -0.06(-0.57%)
Dec 08, 2003 10.36 10.49 10.35 10.49 2,037,979 +0.07(+0.72%)
Dec 05, 2003 10.34 10.57 10.33 10.41 2,559,857 +0.03(+0.33%)
Dec 04, 2003 10.35 10.50 10.35 10.38 3,667,941 -0.02(-0.16%)
Dec 03, 2003 10.26 10.51 10.25 10.39 5,651,860 +0.14(+1.37%)
Dec 02, 2003 10.23 10.28 10.19 10.25 3,047,305 -0.02(-0.19%)
Dec 01, 2003 10.07 10.31 10.05 10.27 4,315,153 +0.17(+1.66%)
Nov 28, 2003 10.03 10.12 9.950 10.11 1,267,244 +0.07(+0.68%)
Nov 26, 2003 10.07 10.07 9.922 10.04 3,091,097 -0.01(-0.13%)
Nov 25, 2003 9.925 10.12 9.867 10.05 4,958,742 +0.15(+1.50%)
Nov 24, 2003 9.817 9.905 9.776 9.902 3,081,734 +0.15(+1.51%)
Nov 21, 2003 9.798 9.806 9.703 9.755 2,267,811 -0.04(-0.44%)
Nov 20, 2003 9.793 9.923 9.726 9.798 2,522,407 -0.08(-0.79%)
Nov 19, 2003 9.755 9.890 9.716 9.875 3,654,048 +0.10(+1.05%)
Nov 18, 2003 9.927 9.955 9.738 9.773 4,069,919 -0.13(-1.29%)
Nov 17, 2003 9.857 9.933 9.806 9.900 2,812,037 -0.07(-0.75%)
Nov 14, 2003 9.947 10.07 9.942 9.975 3,395,827 +0.04(+0.37%)
Nov 13, 2003 10.01 10.01 9.932 9.938 3,549,250 -0.08(-0.76%)
Nov 12, 2003 9.844 10.01 9.844 10.01 2,974,520 +0.12(+1.24%)
Nov 11, 2003 9.923 9.923 9.827 9.892 3,117,372 -0.06(-0.65%)
Nov 10, 2003 9.995 10.02 9.940 9.957 3,678,813 -0.04(-0.38%)
Nov 07, 2003 10.06 10.06 9.900 9.995 3,876,329 +0.01(+0.13%)
Nov 06, 2003 9.925 9.983 9.890 9.981 3,671,867 +0.07(+0.70%)
Nov 05, 2003 9.553 9.902 9.534 9.912 4,901,963 +0.09(+0.91%)
Nov 04, 2003 9.553 9.902 9.534 9.822 11,105,601 +0.30(+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.