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 (%)
Apr 30, 2009 21.78 22.47 21.69 21.87 8,959,787 +0.28(+1.28%)
Apr 29, 2009 20.90 21.74 20.56 21.59 7,880,243 +0.55(+2.63%)
Apr 28, 2009 21.02 21.17 20.56 21.04 7,184,986 -0.22(-1.03%)
Apr 27, 2009 21.49 21.69 21.01 21.26 6,503,406 -0.33(-1.52%)
Apr 24, 2009 21.10 21.84 21.02 21.58 7,915,055 +0.54(+2.56%)
Apr 23, 2009 21.04 21.24 20.49 21.04 6,476,178 +0.01(+0.03%)
Apr 22, 2009 20.68 21.64 20.56 21.04 7,786,809 +0.21(+0.99%)
Apr 21, 2009 20.20 21.00 20.07 20.83 7,563,893 +0.49(+2.43%)
Apr 20, 2009 20.88 21.03 20.23 20.34 8,657,583 -0.89(-4.18%)
Apr 17, 2009 21.07 21.37 20.83 21.22 9,036,163 +0.02(+0.09%)
Apr 16, 2009 20.65 21.31 20.43 21.20 8,753,303 +0.72(+3.51%)
Apr 15, 2009 20.27 20.65 20.13 20.48 5,948,350 +0.31(+1.56%)
Apr 14, 2009 20.29 20.78 19.91 20.17 8,949,933 -0.13(-0.63%)
Apr 13, 2009 20.40 20.52 19.86 20.30 7,554,568 -0.26(-1.25%)
Apr 09, 2009 20.05 20.70 20.03 20.56 12,461,342 +1.15(+5.93%)
Apr 08, 2009 19.89 20.30 19.12 19.41 10,488,919 -0.44(-2.20%)
Apr 07, 2009 20.72 20.81 19.35 19.84 19,579,634 +0.00(+0.00%)
Apr 06, 2009 20.26 20.32 19.29 19.84 9,242,136 -0.69(-3.35%)
Apr 03, 2009 20.08 20.65 20.01 20.53 8,867,575 +0.49(+2.47%)
Apr 02, 2009 19.48 20.51 19.48 20.04 10,952,676 +1.07(+5.62%)
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.