Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.368 9.418 9.324 9.391 4,169,508 +0.04(+0.42%)
May 27, 2004 9.349 9.435 9.291 9.352 5,139,893 +0.04(+0.46%)
May 26, 2004 9.361 9.407 9.265 9.310 4,020,438 -0.05(-0.54%)
May 25, 2004 9.119 9.394 9.015 9.360 5,587,420 +0.26(+2.85%)
May 24, 2004 9.092 9.267 9.011 9.100 3,556,382 +0.03(+0.31%)
May 21, 2004 9.014 9.140 8.990 9.072 3,590,709 +0.12(+1.39%)
May 20, 2004 8.998 9.064 8.904 8.948 4,107,528 -0.08(-0.92%)
May 19, 2004 9.116 9.223 9.031 9.031 5,120,822 +0.02(+0.21%)
May 18, 2004 8.927 9.069 8.919 9.012 3,606,602 +0.11(+1.29%)
May 17, 2004 8.904 8.993 8.844 8.897 3,544,940 -0.12(-1.34%)
May 14, 2004 8.974 9.075 8.912 9.019 5,192,019 -0.02(-0.24%)
May 13, 2004 9.140 9.141 9.001 9.041 3,483,913 -0.11(-1.17%)
May 12, 2004 8.959 9.148 8.938 9.148 4,739,724 +0.02(+0.22%)
May 11, 2004 9.045 9.132 9.014 9.127 4,139,312 +0.04(+0.47%)
May 10, 2004 9.168 9.218 8.913 9.085 7,166,481 -0.08(-0.91%)
May 07, 2004 9.226 9.332 9.149 9.168 4,138,677 -0.14(-1.55%)
May 06, 2004 9.338 9.404 9.212 9.313 5,013,708 -0.03(-0.27%)
May 05, 2004 9.376 9.387 9.199 9.338 7,661,050 -0.04(-0.45%)
May 04, 2004 9.533 9.571 9.299 9.380 10,582,693 -0.14(-1.47%)
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.