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 (%)
Nov 30, 2011 35.46 36.41 35.39 36.39 7,819,968 +2.19(+6.42%)
Nov 29, 2011 34.38 34.79 34.15 34.19 4,710,003 -0.03(-0.08%)
Nov 28, 2011 33.80 34.49 33.77 34.22 6,979,249 +1.41(+4.31%)
Nov 25, 2011 32.73 33.36 32.70 32.81 2,270,506 +0.03(+0.11%)
Nov 23, 2011 33.37 33.60 32.77 32.77 6,032,732 -0.87(-2.59%)
Nov 22, 2011 33.70 34.10 33.46 33.64 6,097,667 -0.41(-1.21%)
Nov 21, 2011 33.88 34.23 33.40 34.06 6,067,780 -0.56(-1.63%)
Nov 18, 2011 34.72 35.02 34.42 34.62 4,770,432 +0.10(+0.30%)
Nov 17, 2011 35.01 35.23 34.22 34.52 7,314,695 -0.61(-1.73%)
Nov 16, 2011 35.37 35.86 35.04 35.12 6,076,120 -0.67(-1.87%)
Nov 15, 2011 35.36 36.04 35.05 35.79 5,334,702 +0.30(+0.84%)
Nov 14, 2011 35.73 35.96 35.25 35.49 4,247,836 -0.28(-0.78%)
Nov 11, 2011 35.57 36.18 35.57 35.77 4,576,218 +0.56(+1.58%)
Nov 10, 2011 35.46 35.56 35.04 35.21 5,526,812 +0.31(+0.90%)
Nov 09, 2011 35.42 35.42 34.63 34.90 9,313,801 -1.41(-3.87%)
Nov 08, 2011 35.89 36.55 35.63 36.30 8,858,482 +1.14(+3.25%)
Nov 07, 2011 35.31 35.54 34.56 35.16 6,421,514 -0.26(-0.72%)
Nov 04, 2011 35.53 35.76 34.89 35.42 6,922,333 -0.39(-1.08%)
Nov 03, 2011 34.89 35.90 34.40 35.81 11,541,487 +1.40(+4.08%)
Nov 02, 2011 34.15 34.60 34.04 34.40 10,993,515 +1.02(+3.06%)
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.