Emerson Electric (NY: EMR )

105.95 +2.27 (+2.19%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 43.37 44.19 42.61 42.77 9,814,613 -0.10(-0.23%)
Jun 29, 2015 43.39 43.60 42.82 42.87 3,475,041 -0.79(-1.80%)
Jun 26, 2015 43.69 43.78 43.47 43.66 4,642,884 -0.03(-0.07%)
Jun 25, 2015 44.30 44.38 43.69 43.69 4,055,516 -0.67(-1.51%)
Jun 24, 2015 44.64 44.68 44.23 44.36 3,076,435 -0.30(-0.67%)
Jun 23, 2015 45.02 45.08 44.46 44.66 4,403,693 -0.29(-0.65%)
Jun 22, 2015 44.64 45.25 44.64 44.95 5,356,649 +0.12(+0.26%)
Jun 19, 2015 45.09 45.37 44.82 44.84 8,905,174 -0.49(-1.09%)
Jun 18, 2015 45.14 45.81 45.04 45.33 7,064,019 +0.31(+0.69%)
Jun 17, 2015 45.32 45.45 44.70 45.02 5,329,866 -0.20(-0.44%)
Jun 16, 2015 45.28 45.42 45.06 45.22 3,037,139 -0.07(-0.15%)
Jun 15, 2015 45.60 45.60 45.16 45.29 3,618,219 -0.72(-1.56%)
Jun 12, 2015 46.23 46.43 45.89 46.01 3,730,395 -0.39(-0.85%)
Jun 11, 2015 46.21 46.46 46.09 46.40 3,846,107 +0.29(+0.62%)
Jun 10, 2015 45.95 46.23 45.84 46.12 4,081,370 +0.46(+1.00%)
Jun 09, 2015 45.33 45.82 45.28 45.66 3,198,117 +0.05(+0.10%)
Jun 08, 2015 45.55 45.89 45.51 45.62 3,636,363 -0.07(-0.15%)
Jun 05, 2015 45.37 45.73 45.24 45.69 4,275,748 +0.22(+0.49%)
Jun 04, 2015 46.19 46.31 45.38 45.46 7,801,211 -1.10(-2.35%)
Jun 03, 2015 46.53 46.84 46.40 46.56 3,420,775 +0.03(+0.07%)
Jun 02, 2015 46.35 46.89 46.30 46.53 3,894,143 +0.05(+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.