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 (%)
Mar 31, 2014 50.05 50.11 49.57 49.69 4,139,288 +0.03(+0.06%)
Mar 28, 2014 49.44 49.96 49.24 49.66 4,226,496 +0.42(+0.85%)
Mar 27, 2014 48.77 49.31 48.37 49.24 5,891,477 +0.34(+0.70%)
Mar 26, 2014 49.47 49.68 48.89 48.90 5,213,293 -0.45(-0.92%)
Mar 25, 2014 48.89 49.37 48.86 49.36 6,646,663 +0.71(+1.47%)
Mar 24, 2014 48.68 48.98 48.30 48.64 5,624,607 +0.03(+0.06%)
Mar 21, 2014 48.24 49.11 47.96 48.61 10,696,962 +1.31(+2.77%)
Mar 20, 2014 47.25 47.43 47.00 47.30 3,773,216 -0.03(-0.06%)
Mar 19, 2014 47.62 47.76 46.96 47.33 5,547,675 -0.18(-0.38%)
Mar 18, 2014 47.49 47.73 47.41 47.51 3,518,875 +0.16(+0.33%)
Mar 17, 2014 46.85 47.49 46.85 47.35 4,255,481 +0.82(+1.76%)
Mar 14, 2014 46.79 46.94 46.43 46.54 5,966,816 -0.34(-0.73%)
Mar 13, 2014 47.94 48.08 46.69 46.88 6,112,653 -0.73(-1.53%)
Mar 12, 2014 47.63 47.69 47.38 47.61 4,076,408 -0.30(-0.64%)
Mar 11, 2014 48.46 48.59 47.71 47.91 2,729,066 -0.39(-0.80%)
Mar 10, 2014 48.89 48.89 48.18 48.30 4,157,401 -0.50(-1.02%)
Mar 07, 2014 48.61 49.01 48.58 48.80 4,302,790 +0.41(+0.85%)
Mar 06, 2014 48.43 48.69 48.35 48.39 3,307,312 -0.01(-0.02%)
Mar 05, 2014 48.44 48.57 48.32 48.40 2,980,991 -0.04(-0.09%)
Mar 04, 2014 48.68 48.78 48.20 48.44 4,303,359 +0.57(+1.20%)
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.