Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.74 37.11 36.51 36.97 4,948,802 +0.05(+0.13%)
Oct 28, 2010 37.04 37.33 36.61 36.92 7,324,067 +0.26(+0.72%)
Oct 27, 2010 36.60 36.69 36.11 36.66 3,767,777 -0.34(-0.93%)
Oct 25, 2010 36.89 37.21 36.75 37.00 5,953,012 +0.30(+0.81%)
Oct 22, 2010 36.92 36.92 36.50 36.71 3,249,363 -0.20(-0.53%)
Oct 21, 2010 36.55 37.04 36.43 36.90 6,257,357 +0.55(+1.52%)
Oct 20, 2010 35.68 36.49 35.56 36.35 4,204,233 +0.82(+2.31%)
Oct 19, 2010 35.66 35.92 35.17 35.53 5,093,481 -0.71(-1.97%)
Oct 18, 2010 36.20 36.45 36.01 36.24 3,487,125 +0.10(+0.28%)
Oct 15, 2010 36.40 36.60 35.82 36.14 3,911,693 -0.15(-0.43%)
Oct 14, 2010 36.34 36.49 36.05 36.30 4,695,907 -0.01(-0.02%)
Oct 13, 2010 35.82 36.39 35.77 36.30 5,427,392 +0.61(+1.72%)
Oct 12, 2010 35.69 35.86 35.10 35.69 5,821,883 -0.13(-0.36%)
Oct 11, 2010 36.02 36.14 35.72 35.82 2,982,308 -0.15(-0.43%)
Oct 08, 2010 35.97 36.11 35.64 35.97 3,968,360 +0.10(+0.28%)
Oct 07, 2010 36.20 36.20 35.68 35.87 4,766,902 -0.19(-0.52%)
Oct 06, 2010 36.22 36.30 35.97 36.06 5,071,793 -0.17(-0.46%)
Oct 05, 2010 36.16 36.36 35.85 36.23 71,583 +0.48(+1.36%)
Oct 04, 2010 35.99 36.35 35.45 35.74 5,488,204 -0.40(-1.10%)
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.