Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 48.82 49.21 48.50 48.74 4,544,444 +0.01(+0.02%)
Feb 27, 2014 48.71 49.09 48.51 48.73 4,139,188 +0.01(+0.03%)
Feb 26, 2014 48.36 49.14 48.23 48.71 5,375,965 +0.51(+1.05%)
Feb 25, 2014 48.05 48.48 47.84 48.21 4,040,331 +0.17(+0.36%)
Feb 24, 2014 47.71 48.46 47.36 48.03 4,761,675 +0.67(+1.42%)
Feb 21, 2014 47.57 47.91 47.36 47.36 3,976,748 -0.10(-0.22%)
Feb 20, 2014 47.34 47.87 47.08 47.47 4,509,345 +0.22(+0.46%)
Feb 19, 2014 47.50 47.99 47.18 47.25 5,210,015 -0.40(-0.83%)
Feb 18, 2014 48.12 48.21 47.62 47.65 6,635,654 -0.53(-1.10%)
Feb 14, 2014 48.09 48.18 48.18 48.18 5,918,947 -0.02(-0.05%)
Feb 13, 2014 48.21 48.33 47.76 48.20 5,627,593 -0.43(-0.88%)
Feb 12, 2014 48.38 48.83 48.28 48.62 4,653,859 +0.44(+0.91%)
Feb 11, 2014 48.27 48.44 47.88 48.18 4,373,832 -0.03(-0.06%)
Feb 10, 2014 48.17 48.22 47.84 48.21 3,522,399 -0.15(-0.31%)
Feb 07, 2014 47.76 48.41 47.66 48.36 3,526,919 +0.93(+1.95%)
Feb 06, 2014 47.32 47.78 47.28 47.43 4,189,845 +0.13(+0.28%)
Feb 05, 2014 47.32 47.56 46.95 47.30 5,315,633 -0.22(-0.47%)
Feb 04, 2014 47.12 48.22 46.18 47.52 7,415,478 -0.14(-0.30%)
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.