Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 31.56 31.90 30.56 30.64 9,519,113 -1.41(-4.40%)
Jul 30, 2008 31.73 32.37 31.57 32.05 5,850,106 +0.47(+1.47%)
Jul 29, 2008 31.59 31.70 30.79 31.59 5,821,044 +0.78(+2.53%)
Jul 28, 2008 31.32 31.32 30.78 30.81 4,901,374 -0.55(-1.75%)
Jul 25, 2008 31.31 31.48 31.11 31.35 4,976,572 +0.26(+0.83%)
Jul 24, 2008 31.63 31.86 31.00 31.10 4,954,407 -0.49(-1.55%)
Jul 23, 2008 31.85 31.93 31.37 31.59 7,498,940 -0.23(-0.71%)
Jul 22, 2008 31.68 32.07 31.54 31.81 7,371,643 -0.03(-0.08%)
Jul 21, 2008 31.97 31.97 31.32 31.84 4,081,224 +0.06(+0.20%)
Jul 18, 2008 31.93 32.09 31.53 31.78 7,286,631 -0.07(-0.22%)
Jul 17, 2008 31.00 32.26 30.76 31.85 10,817,396 +1.06(+3.45%)
Jul 16, 2008 30.44 30.98 29.91 30.78 9,430,623 +0.31(+1.03%)
Jul 15, 2008 31.15 31.15 29.93 30.47 10,807,385 -0.90(-2.87%)
Jul 14, 2008 31.36 31.70 30.95 31.37 6,651,050 +0.32(+1.03%)
Jul 11, 2008 31.02 31.42 30.52 31.05 8,208,888 -0.28(-0.88%)
Jul 10, 2008 30.83 31.39 30.66 31.32 5,739,160 +0.45(+1.45%)
Jul 09, 2008 31.54 32.02 30.87 30.88 7,742,193 -0.25(-0.79%)
Jul 08, 2008 30.70 31.30 30.49 31.12 8,950,180 +0.28(+0.92%)
Jul 07, 2008 30.83 31.37 30.36 30.84 7,571,705 +0.18(+0.57%)
Jul 04, 2008 30.27 31.02 30.22 30.66 5,041,681 +0.00(+0.00%)
Jul 03, 2008 30.27 31.02 30.22 30.66 5,041,681 +0.37(+1.23%)
Jul 02, 2008 31.49 31.49 30.24 30.29 7,871,117 -1.15(-3.64%)
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.