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 (%)
Mar 28, 2013 40.10 40.52 40.04 40.46 4,239,760 +0.37(+0.92%)
Mar 27, 2013 39.92 40.18 39.65 40.09 5,362,780 -0.09(-0.23%)
Mar 26, 2013 40.35 40.41 39.63 40.18 8,188,717 -0.25(-0.61%)
Mar 25, 2013 41.18 41.26 40.26 40.43 5,085,944 -0.70(-1.69%)
Mar 22, 2013 41.04 41.20 40.81 41.12 3,088,007 +0.23(+0.57%)
Mar 21, 2013 41.11 41.23 40.65 40.89 4,274,614 -0.46(-1.12%)
Mar 20, 2013 41.52 41.57 41.07 41.36 3,298,462 +0.12(+0.28%)
Mar 19, 2013 41.35 41.44 40.73 41.24 3,998,833 +0.01(+0.04%)
Mar 18, 2013 41.24 41.63 41.05 41.23 4,013,008 -0.48(-1.15%)
Mar 15, 2013 41.43 41.89 41.34 41.70 5,280,647 +0.05(+0.12%)
Mar 14, 2013 40.78 41.71 40.73 41.65 5,858,320 +0.96(+2.35%)
Mar 13, 2013 41.10 41.18 40.59 40.70 4,657,767 -0.45(-1.09%)
Mar 12, 2013 41.65 41.70 41.03 41.15 4,073,240 -0.49(-1.17%)
Mar 11, 2013 41.53 41.65 41.22 41.63 3,412,406 +0.14(+0.35%)
Mar 08, 2013 41.11 41.56 40.87 41.49 4,462,905 +0.59(+1.43%)
Mar 07, 2013 40.82 41.12 40.81 40.90 3,970,817 +0.09(+0.21%)
Mar 06, 2013 40.89 41.11 40.69 40.81 3,990,484 +0.08(+0.20%)
Mar 05, 2013 40.46 40.77 40.30 40.73 5,391,408 +0.51(+1.28%)
Mar 04, 2013 40.43 40.44 39.86 40.22 5,628,615 -0.38(-0.95%)
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.