Emerson Electric (NY: EMR )

105.63 +1.95 (+1.88%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.28 40.39 39.72 39.78 7,072,082 -0.62(-1.53%)
Jun 27, 2013 40.68 40.81 40.31 40.40 3,744,010 +0.06(+0.14%)
Jun 26, 2013 40.42 40.59 39.91 40.34 4,345,592 +0.35(+0.88%)
Jun 25, 2013 39.77 40.16 39.70 39.99 4,909,219 +0.61(+1.54%)
Jun 24, 2013 39.48 39.72 38.96 39.39 5,710,694 -0.55(-1.39%)
Jun 21, 2013 39.96 40.15 39.48 39.94 6,708,269 +0.28(+0.70%)
Jun 20, 2013 40.70 40.75 39.58 39.66 8,017,029 -1.48(-3.60%)
Jun 19, 2013 41.74 41.92 41.13 41.15 3,329,801 -0.68(-1.62%)
Jun 18, 2013 41.30 42.00 41.29 41.82 3,816,850 +0.57(+1.38%)
Jun 17, 2013 41.34 41.42 41.03 41.25 4,022,178 +0.31(+0.75%)
Jun 14, 2013 41.31 41.52 40.89 40.95 3,190,554 -0.44(-1.07%)
Jun 13, 2013 40.76 41.51 40.48 41.39 3,264,610 +0.63(+1.54%)
Jun 12, 2013 41.43 41.55 40.72 40.77 4,162,762 -0.39(-0.96%)
Jun 11, 2013 41.34 41.53 41.07 41.16 3,514,809 -0.77(-1.84%)
Jun 10, 2013 42.27 42.28 41.69 41.93 3,699,352 -0.10(-0.24%)
Jun 07, 2013 41.48 42.07 41.24 42.04 4,648,492 +0.96(+2.33%)
Jun 06, 2013 40.87 41.13 40.66 41.08 4,643,152 +0.27(+0.66%)
Jun 05, 2013 41.55 41.61 40.59 40.81 5,898,431 -0.88(-2.10%)
Jun 04, 2013 42.06 42.40 41.39 41.69 4,367,247 -0.44(-1.04%)
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.