Emerson Electric (NY: EMR )

91.54 USD +0.91 (+1.00%)
Official Closing Price Updated: 7:49 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.63 47.10 46.58 46.59 2,831,002 -0.04(-0.09%)
Dec 29, 2011 45.83 46.66 45.72 46.63 3,588,563 +0.99(+2.17%)
Dec 28, 2011 46.49 46.55 45.46 45.64 3,075,120 -0.73(-1.57%)
Dec 27, 2011 46.36 46.60 45.86 46.37 2,956,825 +0.08(+0.17%)
Dec 23, 2011 45.41 46.37 45.41 46.29 5,115,487 -0.68(-1.45%)
Dec 21, 2011 48.16 48.24 46.28 46.97 10,524,565 -2.70(-5.44%)
Dec 20, 2011 48.86 49.93 48.81 49.67 3,792,021 +1.75(+3.65%)
Dec 19, 2011 49.15 49.24 47.74 47.92 4,734,880 -1.21(-2.46%)
Dec 16, 2011 49.39 50.04 48.87 49.13 6,721,812 +0.26(+0.53%)
Dec 15, 2011 49.71 49.86 48.75 48.87 3,926,436 -0.09(-0.18%)
Dec 14, 2011 49.51 49.74 48.75 48.96 4,373,013 -0.86(-1.73%)
Dec 13, 2011 50.60 51.11 49.50 49.82 3,917,560 -0.56(-1.11%)
Dec 12, 2011 51.07 51.23 49.80 50.38 3,381,114 -1.16(-2.25%)
Dec 09, 2011 51.00 51.78 50.57 51.54 3,582,517 +1.02(+2.02%)
Dec 08, 2011 51.59 51.74 50.06 50.52 4,472,468 -1.46(-2.81%)
Dec 07, 2011 51.84 52.31 51.07 51.98 3,930,815 +0.01(+0.02%)
Dec 06, 2011 52.30 52.41 51.50 51.97 3,117,108 -0.16(-0.31%)
Dec 05, 2011 52.18 52.59 51.71 52.13 3,381,610 +0.77(+1.50%)
Dec 02, 2011 52.24 52.64 51.25 51.36 3,930,933 -0.48(-0.93%)
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.