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 (%)
Oct 31, 2011 33.70 34.10 33.25 33.25 10,558,524 -1.03(-3.00%)
Oct 28, 2011 34.53 34.99 33.96 34.28 8,841,479 -0.37(-1.06%)
Oct 27, 2011 33.78 35.03 33.43 34.64 9,743,801 +2.07(+6.34%)
Oct 26, 2011 32.68 32.75 31.73 32.58 11,213,631 +0.44(+1.35%)
Oct 25, 2011 32.65 32.69 31.94 32.14 7,511,336 -0.79(-2.39%)
Oct 24, 2011 32.65 33.02 32.39 32.93 9,073,352 +0.17(+0.51%)
Oct 21, 2011 32.46 32.79 32.31 32.77 7,902,577 +0.65(+2.02%)
Oct 20, 2011 32.15 32.43 31.55 32.12 8,091,280 -0.11(-0.34%)
Oct 19, 2011 32.90 33.06 32.08 32.23 7,219,893 -0.79(-2.41%)
Oct 18, 2011 31.67 33.34 31.58 33.02 8,388,690 +1.29(+4.07%)
Oct 17, 2011 32.68 32.89 31.65 31.73 6,473,226 -1.10(-3.35%)
Oct 14, 2011 32.51 32.90 32.27 32.83 4,804,567 +0.78(+2.44%)
Oct 13, 2011 31.95 32.16 31.68 32.05 5,576,137 -0.10(-0.32%)
Oct 12, 2011 31.68 32.50 31.68 32.15 8,364,391 +0.60(+1.91%)
Oct 11, 2011 31.04 31.66 31.02 31.55 5,282,082 +0.19(+0.59%)
Oct 10, 2011 30.71 31.38 30.56 31.36 5,858,275 +0.95(+3.14%)
Oct 07, 2011 31.04 31.04 30.17 30.41 8,566,044 -0.34(-1.10%)
Oct 06, 2011 30.37 30.76 30.31 30.75 6,387,370 +0.85(+2.84%)
Oct 05, 2011 29.22 29.99 28.88 29.90 7,494,558 +0.79(+2.71%)
Oct 04, 2011 27.76 29.18 27.29 29.11 12,244,097 +0.99(+3.54%)
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.