Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.45 49.49 48.24 48.60 4,573,715 -1.24(-2.49%)
Nov 26, 2014 50.03 49.84 49.84 49.84 2,429,817 -0.24(-0.49%)
Nov 25, 2014 50.20 50.26 49.71 50.08 3,806,236 -0.05(-0.11%)
Nov 24, 2014 50.00 50.23 49.85 50.14 3,283,877 +0.14(+0.27%)
Nov 21, 2014 49.55 50.15 49.49 50.00 5,239,193 +1.05(+2.15%)
Nov 20, 2014 48.60 49.24 48.52 48.95 2,915,951 +0.05(+0.09%)
Nov 19, 2014 48.70 49.04 48.51 48.90 2,759,146 +0.08(+0.17%)
Nov 18, 2014 48.50 49.06 48.44 48.82 3,300,238 +0.23(+0.47%)
Nov 17, 2014 48.43 48.75 48.31 48.59 2,951,555 +0.09(+0.19%)
Nov 14, 2014 48.31 48.70 48.31 48.50 3,076,938 +0.08(+0.16%)
Nov 13, 2014 48.86 48.92 48.10 48.42 4,719,710 -0.40(-0.83%)
Nov 12, 2014 48.70 49.08 48.70 48.82 3,751,728 -0.03(-0.06%)
Nov 11, 2014 49.27 49.27 48.73 48.85 3,256,840 -0.42(-0.84%)
Nov 10, 2014 49.16 49.38 49.09 49.27 2,661,293 +0.19(+0.39%)
Nov 07, 2014 49.04 49.37 48.82 49.08 4,451,320 +0.14(+0.29%)
Nov 06, 2014 48.91 49.10 48.61 48.94 4,592,207 +0.20(+0.40%)
Nov 05, 2014 49.11 49.12 48.54 48.74 5,152,500 +0.17(+0.34%)
Nov 04, 2014 49.23 49.50 48.26 48.57 9,121,596 -0.24(-0.50%)
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.