Emerson Electric (NY: EMR )

105.75 +2.07 (+2.00%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 26.20 26.69 25.71 26.23 9,936,840 -0.03(-0.10%)
Sep 29, 2009 26.06 26.39 25.94 26.25 7,667,906 +0.40(+1.53%)
Sep 28, 2009 25.38 26.08 25.33 25.86 5,650,928 +0.39(+1.53%)
Sep 25, 2009 25.57 25.70 25.31 25.47 7,583,420 -0.30(-1.17%)
Sep 24, 2009 26.31 26.56 25.67 25.77 8,780,295 -0.45(-1.70%)
Sep 23, 2009 26.56 26.67 26.16 26.22 7,978,056 -0.34(-1.28%)
Sep 22, 2009 26.37 26.67 26.33 26.56 6,034,168 +0.24(+0.90%)
Sep 21, 2009 26.60 26.70 26.20 26.32 7,623,319 -0.59(-2.19%)
Sep 18, 2009 27.09 27.26 26.85 26.91 8,050,780 -0.08(-0.29%)
Sep 17, 2009 26.90 27.22 26.56 26.99 7,990,746 +0.64(+2.45%)
Sep 16, 2009 26.43 27.12 26.27 26.34 10,048,688 +0.16(+0.61%)
Sep 15, 2009 26.01 26.37 25.87 26.18 7,241,977 +0.28(+1.09%)
Sep 14, 2009 25.52 26.02 25.42 25.90 5,450,042 +0.13(+0.51%)
Sep 11, 2009 25.93 26.16 25.69 25.77 6,763,289 -0.13(-0.51%)
Sep 10, 2009 25.33 25.95 25.18 25.90 8,924,065 +0.52(+2.06%)
Sep 09, 2009 24.94 25.52 24.92 25.38 9,302,593 +0.49(+1.97%)
Sep 08, 2009 24.71 24.95 24.61 24.89 7,568,669 +0.41(+1.66%)
Sep 04, 2009 24.05 24.54 23.95 24.48 5,541,131 +0.43(+1.80%)
Sep 03, 2009 23.84 24.09 23.74 24.05 6,697,656 +0.34(+1.44%)
Sep 02, 2009 23.62 23.92 23.48 23.71 7,175,516 +0.07(+0.31%)
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.