Emerson Electric (NY: EMR )

105.95 +2.27 (+2.19%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.93 11.96 11.86 11.90 4,717,000 +0.01(+0.05%)
Nov 29, 2005 11.78 11.91 11.73 11.89 7,738,143 +0.20(+1.71%)
Nov 28, 2005 11.50 11.70 11.49 11.69 4,463,384 +0.20(+1.77%)
Nov 25, 2005 11.52 11.55 11.48 11.49 664,232 -0.03(-0.29%)
Nov 23, 2005 11.48 11.56 11.45 11.52 2,542,514 +0.00(+0.00%)
Nov 22, 2005 11.48 11.54 11.39 11.52 3,322,749 +0.06(+0.51%)
Nov 21, 2005 11.37 11.46 11.33 11.46 2,471,642 +0.05(+0.47%)
Nov 18, 2005 11.55 11.55 11.37 11.41 3,857,948 -0.06(-0.52%)
Nov 17, 2005 11.35 11.47 11.33 11.47 3,808,369 +0.16(+1.38%)
Nov 16, 2005 11.30 11.33 11.26 11.31 2,717,630 +0.02(+0.21%)
Nov 15, 2005 11.28 11.40 11.28 11.29 3,142,866 +0.00(+0.01%)
Nov 14, 2005 11.26 11.35 11.19 11.29 2,682,353 +0.03(+0.27%)
Nov 11, 2005 11.24 11.30 11.23 11.26 1,914,831 +0.02(+0.20%)
Nov 10, 2005 11.11 11.25 11.05 11.23 3,357,708 +0.15(+1.39%)
Nov 09, 2005 11.12 11.17 11.05 11.08 3,322,113 -0.10(-0.86%)
Nov 08, 2005 11.12 11.22 11.10 11.18 3,836,019 -0.01(-0.08%)
Nov 07, 2005 11.11 11.21 11.13 11.19 3,543,630 +0.08(+0.72%)
Nov 04, 2005 11.09 11.12 11.06 11.11 4,909,914 +0.02(+0.14%)
Nov 03, 2005 11.12 11.17 11.07 11.09 6,240,284 -0.02(-0.14%)
Nov 02, 2005 11.05 11.13 10.97 11.11 5,502,002 +0.06(+0.51%)
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.