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 (%)
Sep 30, 2009 26.20 26.68 25.71 26.23 9,937,839 -0.03(-0.10%)
Sep 29, 2009 26.06 26.39 25.94 26.25 7,668,677 +0.40(+1.53%)
Sep 28, 2009 25.38 26.08 25.32 25.86 5,651,497 +0.39(+1.53%)
Sep 25, 2009 25.57 25.70 25.30 25.47 7,584,183 -0.30(-1.17%)
Sep 24, 2009 26.30 26.56 25.66 25.77 8,781,178 -0.44(-1.70%)
Sep 23, 2009 26.56 26.67 26.15 26.21 7,978,859 -0.34(-1.28%)
Sep 22, 2009 26.36 26.66 26.32 26.55 6,034,775 +0.24(+0.90%)
Sep 21, 2009 26.60 26.70 26.20 26.32 7,624,086 -0.59(-2.19%)
Sep 18, 2009 27.08 27.25 26.85 26.91 8,051,590 -0.08(-0.29%)
Sep 17, 2009 26.89 27.22 26.56 26.98 7,991,549 +0.64(+2.45%)
Sep 16, 2009 26.43 27.12 26.27 26.34 10,049,698 +0.16(+0.61%)
Sep 15, 2009 26.01 26.36 25.87 26.18 7,242,706 +0.28(+1.09%)
Sep 14, 2009 25.51 26.02 25.42 25.90 5,450,590 +0.13(+0.51%)
Sep 11, 2009 25.93 26.16 25.68 25.77 6,763,970 -0.13(-0.51%)
Sep 10, 2009 25.32 25.94 25.17 25.90 8,924,963 +0.52(+2.06%)
Sep 09, 2009 24.94 25.52 24.92 25.38 9,303,529 +0.49(+1.97%)
Sep 08, 2009 24.71 24.95 24.60 24.88 7,569,431 +0.41(+1.66%)
Sep 04, 2009 24.05 24.54 23.95 24.48 5,541,688 +0.43(+1.80%)
Sep 03, 2009 23.84 24.09 23.73 24.05 6,698,329 +0.34(+1.44%)
Sep 02, 2009 23.62 23.92 23.48 23.71 7,176,237 +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.