Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.54 10.63 10.48 10.51 3,274,770 -0.07(-0.64%)
Nov 29, 2004 10.62 10.67 10.42 10.58 4,245,791 -0.02(-0.19%)
Nov 26, 2004 10.68 10.68 10.55 10.60 1,710,013 -0.05(-0.43%)
Nov 24, 2004 10.66 10.76 10.56 10.65 3,698,459 -0.06(-0.54%)
Nov 23, 2004 10.75 10.80 10.62 10.70 4,006,135 -0.02(-0.16%)
Nov 22, 2004 10.59 10.74 10.54 10.72 3,465,478 +0.13(+1.22%)
Nov 19, 2004 10.71 10.73 10.58 10.59 2,996,973 -0.11(-1.03%)
Nov 18, 2004 10.59 10.71 10.56 10.70 3,135,236 +0.09(+0.81%)
Nov 17, 2004 10.73 10.85 10.56 10.62 3,455,625 -0.09(-0.84%)
Nov 16, 2004 10.70 10.76 10.65 10.70 2,399,421 +0.00(+0.01%)
Nov 15, 2004 10.78 10.80 10.63 10.70 2,729,028 -0.09(-0.84%)
Nov 12, 2004 10.63 10.79 10.59 10.79 2,923,232 +0.08(+0.76%)
Nov 11, 2004 10.62 10.75 10.56 10.71 2,788,465 +0.10(+0.92%)
Nov 10, 2004 10.63 10.70 10.58 10.62 2,246,537 +0.04(+0.42%)
Nov 09, 2004 10.60 10.65 10.49 10.57 3,990,878 -0.11(-1.06%)
Nov 08, 2004 10.61 10.72 10.56 10.68 2,902,890 +0.08(+0.73%)
Nov 05, 2004 10.74 10.78 10.54 10.61 5,470,135 -0.10(-0.97%)
Nov 04, 2004 10.43 10.76 10.41 10.71 5,811,184 +0.27(+2.61%)
Nov 03, 2004 10.42 10.56 10.37 10.44 7,903,248 +0.13(+1.27%)
Nov 02, 2004 10.30 10.37 10.21 10.31 11,855,032 +0.20(+1.94%)
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.