Emerson Electric (NY: EMR )

103.93 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.78 13.00 12.75 12.98 8,175,325 +0.26(+2.01%)
May 30, 2006 12.93 13.17 12.71 12.72 5,030,553 -0.26(-2.00%)
May 26, 2006 12.77 13.01 12.75 12.98 5,282,606 +0.27(+2.15%)
May 25, 2006 12.78 12.82 12.69 12.71 5,650,354 +0.04(+0.31%)
May 24, 2006 12.58 12.75 12.52 12.67 9,042,092 +0.09(+0.71%)
May 23, 2006 12.58 12.80 12.55 12.58 8,998,547 +0.07(+0.55%)
May 22, 2006 12.40 12.62 12.39 12.51 7,031,396 -0.06(-0.51%)
May 19, 2006 12.74 12.74 12.39 12.58 9,531,575 -0.10(-0.79%)
May 18, 2006 13.04 13.04 12.67 12.68 6,007,613 -0.33(-2.53%)
May 17, 2006 13.28 13.37 12.95 13.01 7,131,835 -0.32(-2.41%)
May 16, 2006 13.44 13.48 13.33 13.33 3,004,601 -0.06(-0.41%)
May 15, 2006 13.40 13.46 13.25 13.38 3,488,999 +0.01(+0.05%)
May 12, 2006 13.58 13.59 13.34 13.38 4,272,490 -0.17(-1.29%)
May 11, 2006 13.69 13.79 13.54 13.55 6,560,983 -0.09(-0.66%)
May 10, 2006 13.67 13.76 13.55 13.64 3,995,646 -0.11(-0.77%)
May 09, 2006 13.70 13.75 13.61 13.75 3,684,474 +0.05(+0.36%)
May 08, 2006 13.80 13.89 13.65 13.70 5,530,844 -0.06(-0.46%)
May 05, 2006 13.64 13.86 13.64 13.76 5,793,702 +0.12(+0.90%)
May 04, 2006 13.68 13.82 13.55 13.64 8,627,620 +0.02(+0.13%)
May 03, 2006 13.61 13.69 13.56 13.62 4,457,159 +0.01(+0.06%)
May 02, 2006 13.63 14.22 13.54 13.61 9,118,057 +0.17(+1.30%)
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.