Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.351 7.453 7.169 7.275 6,126,322 -0.22(-2.96%)
Sep 27, 2002 7.725 7.740 7.467 7.496 4,235,120 -0.23(-2.94%)
Sep 26, 2002 7.503 7.765 7.442 7.723 5,237,197 +0.26(+3.51%)
Sep 25, 2002 7.235 7.500 7.218 7.462 5,013,104 +0.31(+4.33%)
Sep 24, 2002 7.240 7.359 7.142 7.152 6,449,777 -0.09(-1.19%)
Sep 23, 2002 7.251 7.294 7.185 7.238 3,371,062 -0.07(-0.93%)
Sep 20, 2002 7.218 7.332 7.215 7.306 5,569,109 +0.06(+0.78%)
Sep 19, 2002 7.160 7.481 7.096 7.250 4,288,576 -0.00(-0.05%)
Sep 18, 2002 7.344 7.347 7.081 7.253 4,896,527 -0.09(-1.24%)
Sep 17, 2002 7.589 7.624 7.311 7.344 3,279,553 -0.16(-2.18%)
Sep 16, 2002 7.569 7.596 7.467 7.508 3,232,137 -0.04(-0.50%)
Sep 13, 2002 7.657 7.657 7.422 7.546 5,641,290 -0.25(-3.23%)
Sep 12, 2002 7.793 7.831 7.690 7.798 6,127,832 -0.00(-0.02%)
Sep 11, 2002 7.996 8.010 7.781 7.799 4,363,173 +0.05(+0.68%)
Sep 10, 2002 7.657 7.781 7.645 7.746 3,321,532 +0.08(+1.10%)
Sep 09, 2002 7.417 7.682 7.218 7.662 5,002,232 +0.25(+3.30%)
Sep 06, 2002 7.533 7.548 7.400 7.417 3,751,296 +0.02(+0.25%)
Sep 05, 2002 7.475 7.475 7.326 7.399 4,361,361 -0.12(-1.56%)
Sep 04, 2002 7.594 7.594 7.359 7.516 6,266,456 -0.09(-1.22%)
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.