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 (%)
Dec 31, 2014 47.56 46.88 46.88 46.88 2,930,247 -0.49(-1.03%)
Dec 30, 2014 47.46 47.58 47.28 47.36 2,678,859 -0.18(-0.38%)
Dec 29, 2014 47.52 47.73 47.43 47.54 2,787,548 -0.13(-0.27%)
Dec 26, 2014 47.91 47.95 47.65 47.67 2,101,164 +0.04(+0.08%)
Dec 24, 2014 47.76 47.63 47.63 47.63 1,851,042 -0.08(-0.16%)
Dec 23, 2014 47.71 48.15 47.63 47.71 3,460,767 +0.17(+0.37%)
Dec 22, 2014 47.44 47.70 47.17 47.54 3,572,242 +0.21(+0.43%)
Dec 19, 2014 47.10 47.66 46.86 47.33 9,669,557 +0.25(+0.53%)
Dec 18, 2014 46.02 47.08 46.02 47.08 7,222,359 +1.72(+3.78%)
Dec 17, 2014 44.81 45.53 44.27 45.36 10,344,296 +0.40(+0.89%)
Dec 16, 2014 44.23 46.24 44.17 44.96 10,172,856 +0.80(+1.82%)
Dec 15, 2014 44.75 45.20 43.89 44.16 9,161,067 -0.21(-0.48%)
Dec 12, 2014 45.86 45.95 44.25 44.37 10,777,127 -2.19(-4.71%)
Dec 11, 2014 46.95 47.16 46.43 46.56 4,776,871 -0.10(-0.21%)
Dec 10, 2014 48.11 48.22 46.51 46.66 5,827,397 -1.66(-3.43%)
Dec 09, 2014 47.67 48.35 47.48 48.32 5,376,670 +0.02(+0.03%)
Dec 08, 2014 49.25 49.27 47.92 48.30 5,525,306 -0.96(-1.96%)
Dec 05, 2014 49.09 49.48 48.91 49.27 4,269,536 +0.24(+0.50%)
Dec 04, 2014 48.94 49.22 48.75 49.02 3,071,740 +0.06(+0.12%)
Dec 03, 2014 48.45 49.07 48.33 48.96 6,958,527 +0.71(+1.48%)
Dec 02, 2014 47.73 48.33 47.59 48.25 4,071,327 +0.55(+1.16%)
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.