Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.93 11.95 11.86 11.89 4,717,475 +0.01(+0.05%)
Nov 29, 2005 11.78 11.91 11.73 11.89 7,738,922 +0.20(+1.71%)
Nov 28, 2005 11.50 11.70 11.49 11.69 4,463,833 +0.20(+1.77%)
Nov 25, 2005 11.52 11.54 11.48 11.49 664,298 -0.03(-0.29%)
Nov 23, 2005 11.48 11.56 11.45 11.52 2,542,770 +0.00(+0.00%)
Nov 22, 2005 11.48 11.54 11.39 11.52 3,323,083 +0.06(+0.51%)
Nov 21, 2005 11.37 11.46 11.33 11.46 2,471,890 +0.05(+0.47%)
Nov 18, 2005 11.55 11.55 11.37 11.41 3,858,336 -0.06(-0.52%)
Nov 17, 2005 11.35 11.47 11.33 11.47 3,808,752 +0.16(+1.38%)
Nov 16, 2005 11.29 11.33 11.25 11.31 2,717,903 +0.02(+0.21%)
Nov 15, 2005 11.28 11.40 11.28 11.29 3,143,182 +0.00(+0.01%)
Nov 14, 2005 11.26 11.35 11.19 11.29 2,682,623 +0.03(+0.27%)
Nov 11, 2005 11.23 11.30 11.23 11.26 1,915,024 +0.02(+0.20%)
Nov 10, 2005 11.11 11.24 11.05 11.23 3,358,046 +0.15(+1.39%)
Nov 09, 2005 11.12 11.17 11.05 11.08 3,322,447 -0.10(-0.86%)
Nov 08, 2005 11.11 11.22 11.10 11.18 3,836,405 -0.01(-0.08%)
Nov 07, 2005 11.10 11.21 11.13 11.18 3,543,986 +0.08(+0.72%)
Nov 04, 2005 11.09 11.12 11.06 11.10 4,910,408 +0.02(+0.14%)
Nov 03, 2005 11.12 11.17 11.07 11.09 6,240,912 -0.02(-0.14%)
Nov 02, 2005 11.05 11.13 10.96 11.10 5,502,555 +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.