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 (%)
Dec 30, 2011 32.47 32.80 32.44 32.45 4,065,003 -0.03(-0.09%)
Dec 29, 2011 31.92 32.50 31.84 32.47 5,152,776 +0.69(+2.17%)
Dec 28, 2011 32.38 32.42 31.66 31.79 4,415,529 -0.51(-1.57%)
Dec 27, 2011 32.29 32.45 31.94 32.29 4,245,671 +0.06(+0.17%)
Dec 23, 2011 31.62 32.29 31.62 32.24 7,345,269 -0.47(-1.45%)
Dec 21, 2011 33.54 33.60 32.23 32.71 15,112,102 -1.88(-5.44%)
Dec 20, 2011 34.03 34.77 33.99 34.59 5,444,919 +1.22(+3.65%)
Dec 19, 2011 34.23 34.29 33.24 33.37 6,798,760 -0.84(-2.46%)
Dec 16, 2011 34.40 34.85 34.03 34.22 9,651,773 +0.18(+0.53%)
Dec 15, 2011 34.62 34.72 33.95 34.03 5,637,924 -0.06(-0.18%)
Dec 14, 2011 34.48 34.64 33.95 34.10 6,279,159 -0.60(-1.73%)
Dec 13, 2011 35.24 35.59 34.47 34.70 5,625,179 -0.39(-1.11%)
Dec 12, 2011 35.57 35.68 34.68 35.09 4,854,903 -0.81(-2.25%)
Dec 09, 2011 35.52 36.06 35.22 35.89 5,144,095 +0.71(+2.02%)
Dec 08, 2011 35.93 36.03 34.86 35.18 6,421,965 -1.02(-2.81%)
Dec 07, 2011 36.10 36.43 35.57 36.20 5,644,212 +0.01(+0.02%)
Dec 06, 2011 36.42 36.50 35.87 36.19 4,475,819 -0.11(-0.31%)
Dec 05, 2011 36.34 36.63 36.01 36.30 4,855,615 +0.54(+1.50%)
Dec 02, 2011 36.38 36.66 35.69 35.77 5,644,381 -0.33(-0.93%)
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.