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 50.98 50.49 50.92 3,103,101 +0.10(+0.19%)
Apr 29, 2014 51.25 51.31 50.50 50.82 3,410,073 -0.13(-0.25%)
Apr 28, 2014 51.37 51.66 50.42 50.95 4,144,705 -0.16(-0.32%)
Apr 25, 2014 51.80 51.80 51.03 51.11 3,970,206 -0.79(-1.53%)
Apr 24, 2014 52.13 52.23 51.81 51.90 4,679,182 +0.07(+0.14%)
Apr 23, 2014 51.22 51.86 51.11 51.83 5,458,310 +0.52(+1.02%)
Apr 22, 2014 51.24 51.59 51.02 51.31 2,697,207 +0.08(+0.16%)
Apr 21, 2014 51.01 51.40 50.91 51.22 2,431,183 +0.11(+0.22%)
Apr 17, 2014 50.63 51.11 51.11 51.11 5,283,708 +0.62(+1.23%)
Apr 16, 2014 50.01 50.51 49.92 50.49 4,247,093 +0.79(+1.59%)
Apr 15, 2014 48.77 49.77 48.65 49.70 4,759,535 +0.88(+1.81%)
Apr 14, 2014 49.28 49.42 48.37 48.82 4,523,278 -0.02(-0.05%)
Apr 11, 2014 48.32 49.60 48.32 48.84 3,799,999 -0.49(-0.98%)
Apr 10, 2014 50.07 50.26 49.24 49.33 5,047,666 -0.78(-1.56%)
Apr 09, 2014 50.01 50.13 49.55 50.11 3,603,430 +0.33(+0.66%)
Apr 08, 2014 49.67 49.89 49.37 49.78 6,492,977 +0.13(+0.27%)
Apr 07, 2014 50.19 50.30 49.64 49.65 4,977,153 -0.59(-1.17%)
Apr 04, 2014 50.95 51.20 50.21 50.24 4,185,393 -0.50(-0.99%)
Apr 03, 2014 50.82 51.00 50.50 50.74 3,054,695 +0.07(+0.15%)
Apr 02, 2014 50.27 50.79 50.20 50.66 4,049,009 +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.