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 (%)
May 28, 2010 31.07 31.78 30.77 31.07 6,125,483 -0.62(-1.94%)
May 27, 2010 31.05 31.69 30.87 31.68 6,298,409 +1.22(+4.00%)
May 26, 2010 30.84 31.15 30.30 30.46 298 -0.04(-0.13%)
May 25, 2010 29.27 30.57 29.04 30.50 1,943 +0.15(+0.48%)
May 24, 2010 30.50 30.83 30.31 30.36 8,836,196 -0.37(-1.20%)
May 21, 2010 30.26 31.08 29.77 30.73 15,654,208 -0.05(-0.17%)
May 20, 2010 30.84 31.29 30.61 30.78 18,098,512 -0.55(-1.75%)
May 19, 2010 31.86 31.99 30.79 31.33 11,851,245 -0.76(-2.38%)
May 18, 2010 32.18 32.80 31.96 32.09 298 +0.05(+0.17%)
May 17, 2010 32.85 32.93 31.44 32.04 15,500,791 -0.78(-2.38%)
May 14, 2010 32.82 33.47 32.42 32.82 10,179,730 -0.85(-2.52%)
May 13, 2010 33.49 34.04 33.45 33.67 7,629,576 +0.60(+1.80%)
May 12, 2010 33.27 33.70 32.97 33.07 8,252,717 -0.08(-0.25%)
May 11, 2010 33.44 33.72 33.14 33.16 11,142,840 -0.63(-1.87%)
May 10, 2010 33.52 33.80 33.46 33.79 8,940,511 +1.58(+4.91%)
May 07, 2010 32.21 32.61 30.95 32.21 19,949,696 +0.78(+2.50%)
May 06, 2010 32.41 33.06 30.57 31.42 14,616,280 -1.16(-3.57%)
May 05, 2010 33.07 33.36 32.33 32.59 10,135,972 -0.76(-2.27%)
May 04, 2010 33.66 34.35 32.79 33.34 210 -2.29(-6.42%)
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.