Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 36.63 36.75 36.34 36.63 3,948,882 +0.22(+0.60%)
Mar 29, 2012 35.99 36.47 35.82 36.41 3,722,640 +0.08(+0.23%)
Mar 28, 2012 36.05 36.35 35.88 36.33 7,057,432 +0.26(+0.72%)
Mar 27, 2012 36.15 36.42 36.02 36.07 6,510,657 +0.02(+0.06%)
Mar 26, 2012 36.11 36.48 36.00 36.04 7,564,934 +0.10(+0.27%)
Mar 23, 2012 36.64 36.64 35.90 35.95 6,149,714 -0.55(-1.52%)
Mar 22, 2012 36.87 36.99 36.16 36.50 6,107,438 +0.04(+0.10%)
Mar 21, 2012 36.58 36.91 36.30 36.47 4,557,097 +0.29(+0.82%)
Mar 20, 2012 36.17 36.37 35.88 36.17 4,967,813 -0.20(-0.54%)
Mar 19, 2012 36.62 36.82 36.30 36.37 5,271,448 -0.39(-1.07%)
Mar 16, 2012 36.53 36.94 36.43 36.76 6,658,335 +0.26(+0.71%)
Mar 15, 2012 36.33 36.54 36.08 36.50 4,124,412 +0.20(+0.54%)
Mar 14, 2012 36.25 36.64 36.18 36.30 4,272,269 -0.04(-0.10%)
Mar 13, 2012 35.70 36.37 35.53 36.34 5,792,441 +0.93(+2.64%)
Mar 12, 2012 35.20 35.46 35.06 35.41 3,600,711 +0.32(+0.90%)
Mar 09, 2012 35.07 35.27 34.82 35.09 3,621,331 +0.22(+0.64%)
Mar 08, 2012 34.65 34.95 34.37 34.87 4,948,682 +0.41(+1.18%)
Mar 07, 2012 34.37 34.60 34.29 34.46 6,359,332 +0.20(+0.59%)
Mar 06, 2012 34.50 34.56 34.14 34.25 7,395,751 -0.53(-1.53%)
Mar 05, 2012 35.10 35.22 34.66 34.79 4,617,458 -0.47(-1.33%)
Mar 02, 2012 35.24 35.41 35.05 35.26 4,641,848 +0.04(+0.10%)
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.