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 (%)
Sep 30, 2011 29.85 29.89 28.55 28.55 11,094,040 -1.71(-5.66%)
Sep 29, 2011 30.52 30.93 29.55 30.26 8,263,248 +0.39(+1.30%)
Sep 28, 2011 30.41 30.94 29.80 29.87 8,771,748 -0.58(-1.91%)
Sep 27, 2011 31.03 31.14 30.23 30.45 10,250,941 +0.26(+0.85%)
Sep 26, 2011 29.64 30.25 29.03 30.20 9,733,421 +0.95(+3.24%)
Sep 23, 2011 29.00 29.72 28.77 29.25 10,456,795 +0.24(+0.83%)
Sep 22, 2011 29.27 29.27 28.58 29.01 14,825,153 -1.22(-4.05%)
Sep 21, 2011 31.25 31.62 30.23 30.23 8,898,352 -1.24(-3.95%)
Sep 20, 2011 31.70 31.97 31.25 31.48 8,068,017 +0.08(+0.24%)
Sep 19, 2011 31.01 31.58 30.56 31.40 6,282,331 -0.21(-0.66%)
Sep 16, 2011 31.83 32.15 31.37 31.61 9,726,639 -0.12(-0.37%)
Sep 15, 2011 31.44 31.73 31.14 31.73 8,705,804 +0.63(+2.02%)
Sep 14, 2011 31.03 31.57 30.20 31.10 11,582,428 +0.24(+0.78%)
Sep 13, 2011 30.40 31.03 30.25 30.85 8,538,320 +0.59(+1.94%)
Sep 12, 2011 29.85 30.47 29.43 30.27 12,652,561 +0.28(+0.92%)
Sep 09, 2011 30.32 30.70 29.69 29.99 17,199,684 -0.68(-2.21%)
Sep 08, 2011 30.70 31.19 30.47 30.67 9,862,412 -0.25(-0.80%)
Sep 07, 2011 30.55 30.95 30.36 30.92 6,821,177 +0.89(+2.97%)
Sep 06, 2011 29.41 30.11 29.20 30.03 9,016,657 -0.40(-1.32%)
Sep 02, 2011 30.90 31.05 30.20 30.43 9,219,101 -1.08(-3.44%)
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.