Emerson Electric (NY: EMR )

105.64 +1.95 (+1.89%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 29.84 29.89 28.54 28.54 11,095,157 -1.71(-5.66%)
Sep 29, 2011 30.51 30.93 29.55 30.26 8,264,079 +0.39(+1.30%)
Sep 28, 2011 30.40 30.94 29.79 29.87 8,772,631 -0.58(-1.91%)
Sep 27, 2011 31.03 31.13 30.23 30.45 10,251,973 +0.26(+0.85%)
Sep 26, 2011 29.64 30.24 29.03 30.19 9,734,401 +0.95(+3.24%)
Sep 23, 2011 29.00 29.72 28.76 29.25 10,457,848 +0.24(+0.83%)
Sep 22, 2011 29.26 29.26 28.58 29.01 14,826,646 -1.22(-4.05%)
Sep 21, 2011 31.25 31.62 30.22 30.23 8,899,248 -1.24(-3.95%)
Sep 20, 2011 31.69 31.97 31.25 31.47 8,068,829 +0.08(+0.24%)
Sep 19, 2011 31.00 31.58 30.56 31.40 6,282,963 -0.21(-0.66%)
Sep 16, 2011 31.83 32.14 31.36 31.60 9,727,618 -0.12(-0.37%)
Sep 15, 2011 31.44 31.72 31.13 31.72 8,706,680 +0.63(+2.02%)
Sep 14, 2011 31.02 31.57 30.19 31.09 11,583,594 +0.24(+0.78%)
Sep 13, 2011 30.40 31.02 30.25 30.85 8,539,180 +0.59(+1.94%)
Sep 12, 2011 29.85 30.46 29.42 30.26 12,653,835 +0.28(+0.92%)
Sep 09, 2011 30.32 30.69 29.68 29.99 17,201,416 -0.68(-2.21%)
Sep 08, 2011 30.69 31.18 30.47 30.66 9,863,405 -0.25(-0.80%)
Sep 07, 2011 30.55 30.95 30.35 30.91 6,821,864 +0.89(+2.97%)
Sep 06, 2011 29.41 30.11 29.19 30.02 9,017,564 -0.40(-1.32%)
Sep 02, 2011 30.90 31.05 30.19 30.42 9,220,029 -1.08(-3.44%)
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.