Emerson Electric (NY: EMR )

105.82 +2.14 (+2.06%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 51.95 51.86 51.86 51.86 2,254,307 -0.06(-0.11%)
Dec 30, 2013 51.87 52.21 51.78 51.92 1,546,092 +0.04(+0.07%)
Dec 27, 2013 51.89 52.07 51.73 51.88 1,318,602 +0.08(+0.16%)
Dec 26, 2013 51.67 51.93 51.52 51.80 1,727,093 +0.25(+0.49%)
Dec 24, 2013 51.34 51.61 51.19 51.55 1,138,306 +0.29(+0.56%)
Dec 23, 2013 51.40 51.50 51.11 51.26 2,329,600 +0.02(+0.04%)
Dec 20, 2013 50.85 51.39 50.76 51.24 7,453,322 +0.50(+0.99%)
Dec 19, 2013 50.23 50.84 50.00 50.74 4,642,836 +0.52(+1.04%)
Dec 18, 2013 49.31 50.23 48.76 50.21 3,719,175 +1.10(+2.24%)
Dec 17, 2013 49.44 49.67 49.08 49.11 3,768,325 -0.32(-0.64%)
Dec 16, 2013 49.15 49.78 48.94 49.43 5,270,303 +0.51(+1.04%)
Dec 13, 2013 49.27 49.38 48.81 48.92 3,636,854 -0.30(-0.62%)
Dec 12, 2013 48.97 49.41 48.90 49.22 3,308,597 +0.16(+0.32%)
Dec 11, 2013 49.79 49.90 48.93 49.07 4,000,593 -0.84(-1.69%)
Dec 10, 2013 49.83 50.17 49.73 49.91 3,126,297 -0.07(-0.15%)
Dec 09, 2013 49.75 50.05 49.67 49.98 2,713,399 +0.34(+0.68%)
Dec 06, 2013 49.27 49.74 49.15 49.64 4,091,724 +0.54(+1.10%)
Dec 05, 2013 49.01 49.25 48.78 49.10 2,930,545 -0.01(-0.02%)
Dec 04, 2013 49.02 49.55 48.75 49.11 2,787,845 -0.18(-0.36%)
Dec 03, 2013 49.25 49.53 48.98 49.29 4,722,982 -0.04(-0.09%)
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.