Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.27 33.45 32.95 33.27 9,463,862 -0.16(-0.48%)
Jul 29, 2010 34.13 34.30 33.23 33.43 7,982,652 -0.34(-1.01%)
Jul 28, 2010 33.77 33.93 33.44 33.77 894 +0.00(+0.00%)
Jul 27, 2010 33.77 34.23 33.46 33.77 31,053 -0.21(-0.61%)
Jul 26, 2010 33.85 34.36 33.75 33.98 6,973,683 +0.02(+0.06%)
Jul 23, 2010 32.78 34.01 32.69 33.96 9,717,592 +1.16(+3.54%)
Jul 22, 2010 32.27 33.00 32.25 32.80 148 +0.95(+2.99%)
Jul 21, 2010 31.82 32.23 31.56 31.84 11,523,684 +0.25(+0.79%)
Jul 20, 2010 31.60 31.64 30.09 31.60 8,896,082 +1.01(+3.29%)
Jul 19, 2010 30.50 30.68 30.13 30.59 4,518,823 +0.22(+0.73%)
Jul 16, 2010 30.37 31.09 30.28 30.37 6,965,274 -0.67(-2.15%)
Jul 15, 2010 31.24 31.33 30.68 31.04 5,099,023 -0.17(-0.55%)
Jul 14, 2010 31.03 31.23 30.85 31.21 6,265,171 +0.01(+0.02%)
Jul 13, 2010 31.03 31.53 31.03 31.20 7,685,319 +0.52(+1.68%)
Jul 12, 2010 30.97 31.23 30.63 30.68 7,832,842 -0.49(-1.57%)
Jul 09, 2010 31.17 31.19 30.78 31.17 5,760,371 +0.33(+1.07%)
Jul 08, 2010 30.51 30.85 30.23 30.84 4,169 +0.56(+1.86%)
Jul 07, 2010 29.15 30.31 29.06 30.28 9,292,373 +1.13(+3.89%)
Jul 06, 2010 29.68 29.86 28.94 29.14 2,346 -0.01(-0.05%)
Jul 02, 2010 29.16 29.66 28.90 29.16 6,592,932 -0.19(-0.64%)
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.