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 (%)
Feb 28, 2007 27.38 27.58 27.03 27.09 6,469,762 -0.30(-1.10%)
Feb 27, 2007 28.28 28.29 26.89 27.39 6,015,082 -0.99(-3.48%)
Feb 26, 2007 28.48 28.61 28.27 28.38 3,055,531 -0.13(-0.46%)
Feb 23, 2007 28.39 28.64 28.19 28.51 2,653,063 +0.02(+0.07%)
Feb 22, 2007 28.54 28.68 28.28 28.49 2,523,540 -0.11(-0.40%)
Feb 21, 2007 28.57 28.61 28.32 28.61 3,372,667 -0.03(-0.11%)
Feb 20, 2007 29.00 29.00 28.23 28.64 2,821,204 +0.12(+0.42%)
Feb 16, 2007 28.50 28.66 28.38 28.52 2,881,118 -0.14(-0.50%)
Feb 15, 2007 28.76 28.81 28.58 28.66 2,922,597 -0.16(-0.55%)
Feb 14, 2007 27.93 28.91 27.93 28.82 5,829,821 +0.74(+2.62%)
Feb 13, 2007 28.06 28.15 27.93 28.08 3,702,353 +0.14(+0.52%)
Feb 12, 2007 27.97 28.06 27.85 27.94 3,576,033 +0.06(+0.20%)
Feb 09, 2007 28.08 28.18 27.72 27.88 4,438,565 -0.25(-0.87%)
Feb 08, 2007 28.18 28.25 27.96 28.13 3,996,758 -0.05(-0.18%)
Feb 07, 2007 27.92 28.25 27.86 28.18 4,364,983 -0.21(-0.75%)
Feb 06, 2007 28.63 28.64 27.95 28.39 5,037,864 -0.26(-0.92%)
Feb 05, 2007 28.36 28.81 28.30 28.66 4,510,557 +0.21(+0.75%)
Feb 02, 2007 28.87 28.87 28.30 28.44 4,731,778 -0.21(-0.72%)
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.