Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 36.04 36.55 35.71 35.88 5,963,275 +0.33(+0.94%)
Nov 29, 2007 35.72 35.90 35.19 35.55 4,024,317 +0.00(+0.00%)
Nov 28, 2007 34.43 35.76 34.17 35.55 6,939,081 +1.45(+4.24%)
Nov 27, 2007 33.92 34.31 33.59 34.10 5,793,143 +0.29(+0.86%)
Nov 26, 2007 34.41 34.83 33.73 33.81 4,743,190 -0.60(-1.74%)
Nov 23, 2007 33.88 34.51 33.42 34.41 2,336,567 +0.82(+2.44%)
Nov 21, 2007 33.94 34.34 33.52 33.59 6,982,924 -0.70(-2.05%)
Nov 20, 2007 33.82 34.92 33.65 34.29 7,327,629 +0.47(+1.38%)
Nov 19, 2007 34.44 34.48 33.48 33.83 6,711,676 -0.76(-2.20%)
Nov 16, 2007 34.93 35.10 34.04 34.59 6,269,479 -0.04(-0.11%)
Nov 15, 2007 34.90 35.04 34.47 34.63 5,865,496 -0.35(-0.99%)
Nov 14, 2007 35.24 35.68 34.72 34.97 6,213,759 -0.01(-0.04%)
Nov 13, 2007 34.29 35.05 33.91 34.99 6,296,904 +0.89(+2.62%)
Nov 12, 2007 34.34 34.74 34.01 34.09 6,142,467 -0.38(-1.11%)
Nov 09, 2007 34.46 34.85 34.15 34.48 6,473,496 -0.37(-1.07%)
Nov 08, 2007 34.77 34.98 34.16 34.85 7,960,543 +0.25(+0.73%)
Nov 07, 2007 33.98 35.10 33.84 34.60 8,825,480 +0.44(+1.29%)
Nov 06, 2007 32.73 34.45 32.73 34.15 7,695,917 +1.73(+5.34%)
Nov 05, 2007 32.48 33.09 32.13 32.42 5,487,024 -0.19(-0.58%)
Nov 02, 2007 33.03 33.22 32.02 32.61 5,822,485 +0.31(+0.95%)
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.