Emerson Electric (NY: EMR )

105.96 +2.28 (+2.20%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.27 34.63 34.08 34.43 6,055,098 -0.06(-0.17%)
Sep 27, 2012 34.41 34.68 34.25 34.48 6,511,972 +0.32(+0.94%)
Sep 26, 2012 34.55 34.63 34.08 34.16 6,376,014 -0.29(-0.83%)
Sep 25, 2012 35.01 35.35 34.44 34.45 8,495,745 -1.23(-3.46%)
Sep 24, 2012 35.56 35.82 35.48 35.68 3,268,299 -0.05(-0.14%)
Sep 21, 2012 36.15 36.22 35.69 35.73 4,900,481 -0.23(-0.63%)
Sep 20, 2012 35.88 36.16 35.55 35.96 4,812,861 -0.10(-0.28%)
Sep 19, 2012 36.10 36.33 35.84 36.06 4,398,949 +0.01(+0.04%)
Sep 18, 2012 35.78 36.10 35.75 36.05 4,596,851 +0.21(+0.60%)
Sep 17, 2012 35.47 35.87 35.38 35.83 5,074,392 +0.31(+0.86%)
Sep 14, 2012 35.67 36.03 35.33 35.52 8,028,605 -0.11(-0.32%)
Sep 13, 2012 35.20 35.83 34.67 35.64 7,159,777 +0.39(+1.11%)
Sep 12, 2012 35.33 35.36 35.05 35.25 4,579,694 +0.00(+0.00%)
Sep 11, 2012 35.50 35.62 35.16 35.25 4,919,153 -0.25(-0.70%)
Sep 10, 2012 35.58 35.90 35.40 35.50 5,888,664 -0.02(-0.06%)
Sep 07, 2012 35.45 35.66 35.21 35.52 9,680,022 -0.13(-0.36%)
Sep 06, 2012 35.22 35.75 35.22 35.65 5,981,418 +0.70(+2.00%)
Sep 05, 2012 35.50 35.56 34.82 34.95 8,596,976 -0.60(-1.69%)
Sep 04, 2012 36.10 36.26 35.22 35.55 7,963,437 -0.63(-1.74%)
Aug 31, 2012 36.42 36.72 36.10 36.17 4,941,955 -0.01(-0.04%)
Aug 30, 2012 36.45 36.61 36.06 36.19 4,752,766 -0.57(-1.55%)
Aug 29, 2012 36.88 37.04 36.64 36.76 3,976,934 -0.04(-0.12%)
Aug 27, 2012 36.98 37.10 36.77 36.80 2,976,997 -0.09(-0.23%)
Aug 24, 2012 36.64 37.07 36.56 36.89 3,094,909 +0.18(+0.49%)
Aug 23, 2012 36.86 36.94 36.62 36.71 4,052,982 -0.14(-0.37%)
Aug 22, 2012 37.12 37.20 36.55 36.84 5,426,370 -0.46(-1.24%)
Aug 21, 2012 37.38 37.79 37.26 37.31 4,334,221 +0.05(+0.13%)
Aug 20, 2012 37.21 37.35 36.97 37.26 2,927,987 -0.04(-0.11%)
Aug 17, 2012 37.18 37.35 37.08 37.30 4,916,797 +0.15(+0.40%)
Aug 16, 2012 36.72 37.26 36.69 37.15 4,450,778 +0.41(+1.11%)
Aug 15, 2012 36.72 36.85 36.49 36.74 3,928,995 +0.08(+0.21%)
Aug 14, 2012 36.38 36.74 36.21 36.67 6,852,372 +0.47(+1.29%)
Aug 13, 2012 36.19 36.31 35.85 36.20 3,845,040 -0.07(-0.20%)
Aug 10, 2012 35.56 36.31 35.39 36.27 5,507,277 +0.67(+1.89%)
Aug 09, 2012 35.42 35.66 35.38 35.60 4,546,019 +0.23(+0.64%)
Aug 08, 2012 35.11 35.51 34.68 35.37 5,189,935 +0.13(+0.38%)
Aug 07, 2012 35.72 36.16 35.17 35.24 8,153,644 +0.60(+1.74%)
Aug 06, 2012 34.65 34.96 34.60 34.63 6,721,566 +0.31(+0.91%)
Aug 03, 2012 34.17 34.58 34.11 34.32 4,516,427 +0.77(+2.30%)
Aug 02, 2012 33.43 33.69 33.10 33.55 3,346,284 -0.06(-0.19%)
Aug 01, 2012 34.03 33.62 33.62 33.62 3,565,285 -0.19(-0.57%)
Jul 31, 2012 33.84 34.12 33.67 33.81 4,525,533 -0.11(-0.33%)
Jul 30, 2012 33.85 34.21 33.76 33.92 3,961,286 -0.07(-0.21%)
Jul 27, 2012 33.24 34.17 33.07 33.99 5,976,845 +0.95(+2.87%)
Jul 26, 2012 32.76 33.19 32.67 33.04 3,831,297 +0.77(+2.39%)
Jul 25, 2012 32.31 32.75 31.99 32.27 4,420,733 +0.18(+0.55%)
Jul 24, 2012 32.77 32.87 31.85 32.09 5,739,081 -0.67(-2.05%)
Jul 23, 2012 32.32 32.87 32.04 32.77 4,574,562 +0.04(+0.11%)
Jul 20, 2012 33.08 33.18 32.69 32.73 6,260,311 -0.55(-1.66%)
Jul 19, 2012 33.44 33.53 33.04 33.28 5,368,225 -0.09(-0.28%)
Jul 18, 2012 31.95 33.60 31.71 33.38 7,802,727 +1.38(+4.31%)
Jul 17, 2012 31.71 32.05 31.54 32.00 4,507,319 +0.35(+1.12%)
Jul 16, 2012 31.73 31.84 31.46 31.64 4,043,363 -0.16(-0.51%)
Jul 13, 2012 31.21 31.86 31.15 31.80 4,862,682 +0.64(+2.07%)
Jul 12, 2012 31.20 31.32 30.85 31.16 5,178,355 -0.28(-0.90%)
Jul 11, 2012 31.55 31.66 31.25 31.44 4,861,556 -0.16(-0.49%)
Jul 10, 2012 31.93 32.26 31.45 31.60 8,063,997 -0.20(-0.62%)
Jul 09, 2012 31.85 31.92 31.63 31.80 3,786,510 -0.16(-0.51%)
Jul 06, 2012 32.09 32.11 31.59 31.96 4,146,874 -0.46(-1.42%)
Jul 05, 2012 31.86 32.54 31.86 32.42 5,435,467 +0.19(+0.59%)
Jul 03, 2012 32.15 32.34 32.11 32.23 4,301,684 +0.10(+0.31%)
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.