Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 31.75 31.91 31.27 31.46 8,567,701 -0.24(-0.75%)
Feb 25, 2010 31.56 31.77 31.03 31.70 8,024,477 -0.31(-0.95%)
Feb 24, 2010 31.34 32.04 31.20 32.00 8,508,716 +0.69(+2.21%)
Feb 23, 2010 31.94 32.03 31.23 31.31 7,822,138 -0.72(-2.26%)
Feb 22, 2010 32.02 32.16 31.71 32.04 6,635,409 +0.09(+0.27%)
Feb 19, 2010 31.57 31.99 31.49 31.95 8,520,530 +0.23(+0.73%)
Feb 18, 2010 31.27 31.75 31.25 31.72 6,279,792 +0.37(+1.19%)
Feb 17, 2010 31.23 31.37 31.01 31.35 6,686,357 +0.15(+0.47%)
Feb 16, 2010 30.96 31.22 30.83 31.20 6,946,832 +0.49(+1.60%)
Feb 12, 2010 30.61 30.71 30.71 30.71 8,086,143 -0.21(-0.69%)
Feb 11, 2010 30.20 30.98 30.04 30.92 8,787,490 +0.70(+2.33%)
Feb 10, 2010 30.46 30.57 29.94 30.22 8,083,003 -0.00(-0.01%)
Feb 09, 2010 29.62 30.37 29.44 30.22 10,656,457 +0.47(+1.57%)
Feb 08, 2010 29.73 29.85 29.31 29.75 6,027,908 -0.03(-0.11%)
Feb 05, 2010 29.75 30.11 29.26 29.78 12,093,996 -0.08(-0.26%)
Feb 04, 2010 30.45 30.53 29.69 29.86 11,914,316 -0.85(-2.77%)
Feb 03, 2010 30.51 31.01 30.46 30.71 9,672,554 -0.14(-0.45%)
Feb 02, 2010 29.87 31.08 28.16 30.85 22,773,292 +2.99(+10.72%)
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.