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 (%)
Jan 29, 2010 27.59 28.01 27.34 27.40 7,062,147 -0.09(-0.31%)
Jan 28, 2010 27.84 27.90 27.19 27.49 5,760,393 -0.26(-0.93%)
Jan 27, 2010 27.80 27.88 27.34 27.74 8,605,607 -0.07(-0.26%)
Jan 26, 2010 27.93 28.21 27.74 27.82 5,804,306 -0.22(-0.80%)
Jan 25, 2010 28.17 28.28 27.93 28.04 4,748,613 +0.28(+1.02%)
Jan 22, 2010 28.40 28.64 27.74 27.76 7,360,741 -0.68(-2.39%)
Jan 21, 2010 29.11 29.21 28.38 28.44 7,407,726 -0.75(-2.55%)
Jan 20, 2010 29.27 29.31 28.84 29.18 4,889,809 -0.32(-1.10%)
Jan 19, 2010 29.20 29.51 29.09 29.50 5,353,262 +0.27(+0.92%)
Jan 15, 2010 29.55 29.23 29.23 29.23 6,859,422 -0.41(-1.38%)
Jan 14, 2010 29.37 29.68 29.16 29.64 8,132,086 +0.28(+0.94%)
Jan 13, 2010 29.45 29.48 29.26 29.37 5,403,036 +0.02(+0.07%)
Jan 12, 2010 29.32 29.52 29.14 29.35 6,574,912 -0.16(-0.54%)
Jan 11, 2010 29.17 29.61 29.03 29.50 5,088,989 +0.44(+1.52%)
Jan 08, 2010 28.85 29.08 28.64 29.06 5,271,843 +0.16(+0.57%)
Jan 07, 2010 28.76 28.92 28.55 28.90 4,678,004 +0.00(+0.00%)
Jan 06, 2010 28.53 28.91 28.47 28.90 6,541,085 +0.26(+0.90%)
Jan 05, 2010 28.61 28.65 28.41 28.64 4,104,632 +0.05(+0.16%)
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.