Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 48.33 49.10 48.27 48.73 3,487,344 -0.47(-0.96%)
Jan 30, 2014 48.86 49.31 48.58 49.20 3,796,798 +0.67(+1.39%)
Jan 29, 2014 48.56 48.99 48.42 48.53 4,971,193 -0.50(-1.01%)
Jan 28, 2014 48.56 49.09 48.50 49.03 5,111,363 +0.61(+1.25%)
Jan 27, 2014 48.19 48.81 47.78 48.42 6,036,991 +0.19(+0.40%)
Jan 24, 2014 49.17 49.39 48.22 48.23 7,500,902 -1.54(-3.10%)
Jan 23, 2014 50.58 50.62 49.60 49.77 5,905,696 -1.19(-2.33%)
Jan 22, 2014 51.43 51.46 50.63 50.96 3,997,244 -0.44(-0.85%)
Jan 21, 2014 51.27 51.66 51.10 51.40 3,193,230 +0.32(+0.62%)
Jan 17, 2014 51.53 51.08 51.08 51.08 4,866,610 -0.61(-1.19%)
Jan 16, 2014 51.51 51.95 51.39 51.69 2,798,981 +0.13(+0.24%)
Jan 15, 2014 51.15 51.72 51.14 51.57 2,825,685 +0.42(+0.82%)
Jan 14, 2014 50.52 51.16 50.34 51.15 3,762,624 +0.86(+1.70%)
Jan 13, 2014 50.56 51.20 50.20 50.29 4,762,368 -0.37(-0.73%)
Jan 10, 2014 50.64 50.93 50.19 50.66 4,830,369 +0.21(+0.41%)
Jan 09, 2014 50.91 51.54 50.26 50.45 4,643,439 -0.21(-0.41%)
Jan 08, 2014 50.89 50.98 50.44 50.66 3,734,676 -0.26(-0.51%)
Jan 07, 2014 51.00 51.09 50.59 50.92 4,094,346 +0.04(+0.07%)
Jan 06, 2014 51.57 51.64 50.73 50.88 3,367,524 -0.38(-0.75%)
Jan 03, 2014 51.45 51.66 51.17 51.27 2,211,253 +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.