Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 50.73 50.97 50.49 50.91 3,103,414 +0.10(+0.19%)
Apr 29, 2014 51.25 51.31 50.50 50.81 3,410,417 -0.13(-0.25%)
Apr 28, 2014 51.36 51.66 50.41 50.94 4,145,123 -0.16(-0.32%)
Apr 25, 2014 51.79 51.79 51.02 51.11 3,970,606 -0.79(-1.53%)
Apr 24, 2014 52.12 52.23 51.80 51.90 4,679,654 +0.07(+0.14%)
Apr 23, 2014 51.21 51.85 51.11 51.82 5,458,861 +0.52(+1.02%)
Apr 22, 2014 51.23 51.58 51.02 51.30 2,697,479 +0.08(+0.16%)
Apr 21, 2014 51.01 51.40 50.90 51.22 2,431,428 +0.11(+0.22%)
Apr 17, 2014 50.63 51.11 51.11 51.11 5,284,241 +0.62(+1.23%)
Apr 16, 2014 50.01 50.51 49.91 50.49 4,247,521 +0.79(+1.59%)
Apr 15, 2014 48.77 49.76 48.65 49.69 4,760,015 +0.88(+1.81%)
Apr 14, 2014 49.28 49.41 48.37 48.81 4,523,734 -0.02(-0.05%)
Apr 11, 2014 48.31 49.60 48.31 48.84 3,800,382 -0.49(-0.98%)
Apr 10, 2014 50.06 50.25 49.24 49.32 5,048,175 -0.78(-1.56%)
Apr 09, 2014 50.00 50.13 49.55 50.11 3,603,793 +0.33(+0.66%)
Apr 08, 2014 49.66 49.88 49.37 49.78 6,493,631 +0.13(+0.27%)
Apr 07, 2014 50.19 50.30 49.64 49.64 4,977,654 -0.59(-1.17%)
Apr 04, 2014 50.95 51.20 50.20 50.23 4,185,815 -0.50(-0.99%)
Apr 03, 2014 50.81 50.99 50.49 50.73 3,055,003 +0.07(+0.15%)
Apr 02, 2014 50.27 50.79 50.20 50.66 4,049,418 +0.39(+0.77%)
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.