Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 40.10 40.53 40.04 40.46 4,239,333 +0.37(+0.92%)
Mar 27, 2013 39.92 40.18 39.66 40.09 5,362,241 -0.09(-0.23%)
Mar 26, 2013 40.35 40.42 39.64 40.19 8,187,894 -0.25(-0.61%)
Mar 25, 2013 41.19 41.27 40.27 40.43 5,085,433 -0.70(-1.69%)
Mar 22, 2013 41.04 41.20 40.82 41.13 3,087,697 +0.23(+0.57%)
Mar 21, 2013 41.11 41.24 40.66 40.90 4,274,184 -0.46(-1.12%)
Mar 20, 2013 41.52 41.57 41.07 41.36 3,298,131 +0.12(+0.28%)
Mar 19, 2013 41.35 41.44 40.73 41.24 3,998,431 +0.01(+0.04%)
Mar 18, 2013 41.24 41.64 41.06 41.23 4,012,605 -0.48(-1.15%)
Mar 15, 2013 41.43 41.89 41.35 41.71 5,280,117 +0.05(+0.12%)
Mar 14, 2013 40.78 41.72 40.74 41.66 5,857,731 +0.96(+2.35%)
Mar 13, 2013 41.10 41.19 40.60 40.70 4,657,299 -0.45(-1.09%)
Mar 12, 2013 41.65 41.71 41.03 41.15 4,072,830 -0.49(-1.17%)
Mar 11, 2013 41.53 41.65 41.22 41.64 3,412,063 +0.14(+0.35%)
Mar 08, 2013 41.11 41.56 40.88 41.49 4,462,457 +0.59(+1.43%)
Mar 07, 2013 40.82 41.13 40.81 40.90 3,970,418 +0.09(+0.21%)
Mar 06, 2013 40.90 41.11 40.69 40.82 3,990,083 +0.08(+0.20%)
Mar 05, 2013 40.46 40.77 40.30 40.74 5,390,866 +0.51(+1.28%)
Mar 04, 2013 40.43 40.45 39.86 40.22 5,628,049 -0.38(-0.95%)
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.