Emerson Electric (NY: EMR )

113.18 -0.27 (-0.24%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 35.60 36.17 35.37 35.60 34,844 -0.15(-0.43%)
Sep 29, 2010 35.62 35.84 35.54 35.75 7,110,525 -0.01(-0.02%)
Sep 28, 2010 35.95 35.99 35.27 35.76 9,129,121 -0.03(-0.09%)
Sep 27, 2010 36.17 36.27 35.77 35.79 6,070,859 -0.34(-0.95%)
Sep 24, 2010 34.94 36.38 34.92 36.14 10,156,225 +1.54(+4.45%)
Sep 23, 2010 34.60 35.04 34.36 34.60 5,088,599 -0.34(-0.97%)
Sep 22, 2010 35.47 35.58 34.85 34.94 5,496,860 -0.54(-1.52%)
Sep 21, 2010 35.36 35.75 35.27 35.48 6,562,721 +0.15(+0.42%)
Sep 20, 2010 34.73 35.40 34.60 35.33 4,655,077 +0.70(+2.03%)
Sep 17, 2010 34.63 34.69 33.98 34.63 6,768,620 +0.79(+2.34%)
Sep 15, 2010 34.04 34.08 33.63 33.83 5,583,839 -0.34(-0.99%)
Sep 14, 2010 34.15 34.39 33.87 34.17 3,690,669 +0.00(+0.00%)
Sep 13, 2010 34.11 34.42 34.08 34.17 4,933,509 +0.50(+1.49%)
Sep 10, 2010 34.06 34.08 33.55 33.67 6,369,309 -0.28(-0.84%)
Sep 09, 2010 34.27 34.35 33.83 33.96 6,616,613 +0.15(+0.44%)
Sep 08, 2010 33.65 34.29 33.62 33.81 4,917,992 +0.17(+0.50%)
Sep 07, 2010 33.48 33.86 33.29 33.64 1,187 +0.00(+0.00%)
Sep 03, 2010 33.70 33.84 33.36 33.64 3,920,390 +0.43(+1.28%)
Sep 02, 2010 32.71 33.24 32.67 33.21 362 +0.39(+1.17%)
Sep 01, 2010 32.06 32.94 31.87 32.83 7,765,942 +1.28(+4.07%)
Aug 31, 2010 31.45 31.83 31.04 31.54 60,270 +0.00(+0.00%)
Aug 30, 2010 31.53 31.81 31.45 31.54 5,701,278 +0.50(+1.61%)
Aug 27, 2010 31.04 31.75 30.67 31.04 6,514,040 +0.12(+0.39%)
Aug 26, 2010 31.18 31.35 30.56 30.92 295 -0.05(-0.15%)
Aug 25, 2010 30.75 31.09 30.33 30.97 6,666,557 -0.14(-0.46%)
Aug 24, 2010 31.34 31.48 30.47 31.11 1,486 -0.73(-2.29%)
Aug 23, 2010 31.78 32.24 31.75 31.84 6,823,727 +0.28(+0.90%)
Aug 20, 2010 31.83 31.97 31.22 31.56 6,816,187 -0.48(-1.50%)
Aug 19, 2010 32.68 32.76 31.85 32.04 1,930 -0.82(-2.49%)
Aug 18, 2010 32.90 33.00 32.62 32.85 6,299,249 -0.04(-0.12%)
Aug 17, 2010 32.82 33.41 32.71 32.89 6,266,035 +0.41(+1.27%)
Aug 16, 2010 32.36 32.63 31.99 32.48 3,247,409 -0.12(-0.37%)
Aug 13, 2010 32.60 32.75 32.40 32.60 4,034,462 -0.10(-0.31%)
Aug 12, 2010 32.28 32.83 31.96 32.71 4,982,112 +0.03(+0.10%)
Aug 11, 2010 33.60 33.64 32.50 32.67 1,187 -1.41(-4.14%)
Aug 10, 2010 33.59 34.26 33.42 34.08 7,951,794 +0.20(+0.59%)
Aug 09, 2010 33.92 34.00 33.53 33.88 3,228,491 +0.05(+0.16%)
Aug 06, 2010 33.83 33.87 33.27 33.83 5,470,889 -0.09(-0.28%)
Aug 05, 2010 33.69 33.96 33.46 33.92 8,048,737 +0.05(+0.14%)
Aug 04, 2010 33.87 34.35 33.66 33.87 10,059,636 -0.27(-0.79%)
Aug 03, 2010 34.60 34.79 33.96 34.14 10,818,055 -0.01(-0.02%)
Aug 02, 2010 33.78 34.32 33.57 34.15 6,796,895 +0.88(+2.64%)
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.