Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	59.37	59.88	59.09	59.75	4,149,400	+0.62(+1.05%)
Dec 28, 2018	59.50	60.03	58.92	59.13	4,261,600	-0.20(-0.34%)
Dec 27, 2018	57.51	59.33	57.25	59.33	5,713,314	+0.86(+1.47%)
Dec 26, 2018	55.90	58.52	55.38	58.47	5,450,856	+2.98(+5.37%)
Dec 24, 2018	56.33	56.85	55.45	55.49	3,719,700	-1.38(-2.43%)
Dec 21, 2018	56.70	57.97	56.60	56.87	10,205,300	+0.17(+0.30%)
Dec 20, 2018	57.22	57.63	56.18	56.70	6,281,090	-0.98(-1.70%)
Dec 19, 2018	58.49	59.94	57.11	57.68	5,091,428	-0.81(-1.38%)
Dec 18, 2018	59.20	59.97	58.13	58.49	5,960,578	-0.23(-0.39%)
Dec 17, 2018	60.10	60.21	58.27	58.72	6,521,648	-1.72(-2.85%)
Dec 14, 2018	60.13	60.93	59.96	60.44	6,152,200	-0.29(-0.48%)
Dec 13, 2018	61.46	61.67	60.50	60.73	6,478,073	-0.35(-0.57%)
Dec 12, 2018	60.67	62.14	60.57	61.08	7,496,861	-1.20(-1.93%)
Dec 11, 2018	63.71	64.00	61.71	62.28	3,097,151	-0.27(-0.43%)
Dec 10, 2018	62.48	63.04	61.13	62.55	4,060,995	-0.40(-0.64%)
Dec 07, 2018	63.89	64.87	62.79	62.95	5,232,200	-0.84(-1.32%)
Dec 06, 2018	64.18	64.34	62.04	63.79	7,599,683	-1.86(-2.83%)
Dec 04, 2018	68.66	69.19	65.58	65.65	6,547,400	-3.21(-4.66%)
Dec 03, 2018	69.38	69.95	68.40	68.86	5,009,118	+1.34(+1.98%)
Nov 30, 2018	67.15	67.65	66.42	67.52	3,467,100	+0.19(+0.28%)
Nov 29, 2018	67.75	67.94	66.98	67.33	3,083,462	-0.74(-1.09%)
Nov 28, 2018	67.00	68.07	66.22	68.07	2,258,165	+1.32(+1.98%)
Nov 27, 2018	66.50	67.07	65.94	66.75	2,156,869	+0.13(+0.20%)
Nov 26, 2018	66.28	67.10	65.84	66.62	3,064,360	+0.81(+1.23%)
Nov 23, 2018	66.49	66.66	65.65	65.81	1,888,800	-1.47(-2.18%)
Nov 21, 2018		67.28	67.28	67.28	0	+0.17(+0.25%)
Nov 20, 2018	67.94	68.11	66.71	67.11	3,350,701	-1.35(-1.97%)
Nov 19, 2018	69.29	69.34	67.70	68.46	5,274,274	-1.16(-1.67%)
Nov 16, 2018	68.47	70.31	68.39	69.62	4,732,800	+0.81(+1.18%)
Nov 15, 2018	66.63	69.23	66.33	68.81	4,314,756	+1.41(+2.09%)
Nov 14, 2018	67.53	68.99	66.83	67.40	4,789,682	+0.64(+0.96%)
Nov 13, 2018	67.29	68.78	66.47	66.76	4,877,781	-0.25(-0.37%)
Nov 12, 2018	68.45	68.79	66.87	67.01	4,731,172	-1.48(-2.16%)
Nov 09, 2018	68.84	69.53	67.89	68.49	4,236,000	-1.27(-1.82%)
Nov 08, 2018	68.98	70.26	68.98	69.76	5,342,750	-0.11(-0.16%)
Nov 07, 2018	71.08	71.18	68.58	69.87	6,514,317	-0.66(-0.94%)
Nov 06, 2018	67.51	71.00	67.18	70.53	4,589,935	+0.18(+0.26%)
Nov 05, 2018	69.91	70.98	69.72	70.35	4,179,498	+0.73(+1.05%)
Nov 02, 2018	70.67	70.96	69.08	69.62	4,625,500	-0.33(-0.47%)
Nov 01, 2018	68.39	70.26	68.24	69.95	3,935,398	+2.07(+3.05%)
Oct 31, 2018	68.61	69.52	67.83	67.88	3,606,451	+0.07(+0.10%)
Oct 30, 2018	66.27	67.92	66.17	67.81	2,895,182	+1.48(+2.23%)
Oct 29, 2018	67.40	68.33	65.45	66.33	3,496,867	+0.08(+0.12%)
Oct 26, 2018	66.23	67.34	65.56	66.25	3,507,400	-0.85(-1.27%)
Oct 25, 2018	66.86	67.65	66.49	67.10	3,652,567	+1.09(+1.65%)
Oct 24, 2018	68.93	69.18	65.82	66.01	5,151,321	-2.96(-4.29%)
Oct 23, 2018	69.76	69.80	68.05	68.97	5,546,165	-2.75(-3.83%)
Oct 22, 2018	72.65	72.71	71.47	71.72	2,686,773	-0.55(-0.76%)
Oct 19, 2018	72.56	73.37	71.93	72.27	3,182,000	-0.17(-0.23%)
Oct 18, 2018	73.65	74.26	71.93	72.44	3,092,541	-1.56(-2.11%)
Oct 17, 2018	73.47	74.31	72.71	74.00	3,635,316	+0.43(+0.58%)
Oct 16, 2018	72.17	73.66	71.95	73.57	3,476,013	+2.15(+3.01%)
Oct 15, 2018	71.74	72.22	71.42	71.42	2,559,050	-0.50(-0.70%)
Oct 12, 2018	72.74	72.82	71.20	71.92	3,600,900	+0.72(+1.01%)
Oct 11, 2018	73.10	73.60	71.02	71.20	4,347,101	-2.15(-2.93%)
Oct 10, 2018	75.94	75.99	73.29	73.35	4,197,252	-2.63(-3.46%)
Oct 09, 2018	77.77	77.90	75.74	75.98	3,638,530	-1.92(-2.46%)
Oct 08, 2018	77.48	78.09	76.93	77.90	2,712,135	-0.16(-0.20%)
Oct 05, 2018	78.26	78.65	77.47	78.06	4,116,300	-0.10(-0.13%)
Oct 04, 2018	78.57	79.70	77.66	78.16	3,271,746	-0.36(-0.46%)
Oct 03, 2018	78.02	78.59	77.90	78.52	2,593,557	+0.66(+0.85%)
Oct 02, 2018	77.45	78.30	77.13	77.86	4,086,531	+0.22(+0.28%)

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.