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 (%)
Apr 30, 2007 30.19 30.19 29.51 29.57 7,154,106 -0.56(-1.86%)
Apr 27, 2007 29.64 30.23 29.63 30.13 7,524,100 +0.26(+0.86%)
Apr 26, 2007 29.01 29.90 28.95 29.87 9,011,257 +1.27(+4.44%)
Apr 25, 2007 28.53 28.65 28.34 28.60 3,797,709 +0.23(+0.80%)
Apr 24, 2007 28.31 28.56 28.23 28.38 3,335,236 +0.06(+0.20%)
Apr 23, 2007 28.31 28.51 28.25 28.32 3,242,974 +0.03(+0.09%)
Apr 20, 2007 28.29 28.50 28.00 28.29 6,308,268 +0.32(+1.15%)
Apr 19, 2007 28.29 28.29 27.82 27.97 3,883,850 -0.03(-0.09%)
Apr 18, 2007 27.78 28.08 27.69 28.00 4,680,134 +0.08(+0.27%)
Apr 17, 2007 27.54 28.04 27.44 27.92 5,443,206 +0.37(+1.32%)
Apr 16, 2007 27.37 27.57 27.22 27.56 4,687,091 +0.36(+1.32%)
Apr 13, 2007 26.90 27.56 26.90 27.20 5,921,776 +0.39(+1.46%)
Apr 12, 2007 26.86 26.86 26.34 26.81 5,967,976 +0.47(+1.79%)
Apr 11, 2007 26.82 26.88 26.32 26.34 4,214,768 -0.48(-1.81%)
Apr 10, 2007 26.78 26.90 26.63 26.82 3,427,457 -0.06(-0.23%)
Apr 09, 2007 26.89 27.08 26.83 26.88 1,809,793 -0.06(-0.21%)
Apr 05, 2007 26.75 26.94 26.66 26.94 2,773,066 +0.06(+0.23%)
Apr 04, 2007 26.97 27.00 26.83 26.88 2,994,451 -0.04(-0.16%)
Apr 03, 2007 26.96 27.12 26.89 26.92 3,199,208 +0.04(+0.16%)
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.