Emerson Electric (NY: EMR )

113.15 -0.30 (-0.26%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.09 11.19 11.03 11.06 3,111,947 -0.07(-0.64%)
Nov 29, 2004 11.17 11.23 10.97 11.13 4,034,688 -0.02(-0.19%)
Nov 26, 2004 11.24 11.24 11.10 11.15 1,624,990 -0.05(-0.43%)
Nov 24, 2004 11.22 11.32 11.12 11.20 3,514,570 -0.06(-0.54%)
Nov 23, 2004 11.31 11.36 11.17 11.26 3,806,947 -0.02(-0.16%)
Nov 22, 2004 11.15 11.30 11.09 11.28 3,293,172 +0.14(+1.22%)
Nov 19, 2004 11.27 11.29 11.14 11.15 2,847,961 -0.12(-1.03%)
Nov 18, 2004 11.14 11.27 11.11 11.26 2,979,350 +0.09(+0.81%)
Nov 17, 2004 11.29 11.41 11.11 11.17 3,283,809 -0.09(-0.84%)
Nov 16, 2004 11.26 11.32 11.20 11.27 2,280,121 +0.00(+0.02%)
Nov 15, 2004 11.34 11.37 11.19 11.26 2,593,339 -0.10(-0.85%)
Nov 12, 2004 11.19 11.36 11.14 11.36 2,777,887 +0.09(+0.76%)
Nov 11, 2004 11.17 11.31 11.11 11.27 2,649,821 +0.10(+0.92%)
Nov 10, 2004 11.18 11.26 11.14 11.17 2,134,838 +0.05(+0.42%)
Nov 09, 2004 11.16 11.20 11.03 11.12 3,792,449 -0.12(-1.06%)
Nov 08, 2004 11.16 11.28 11.11 11.24 2,758,557 +0.08(+0.73%)
Nov 05, 2004 11.30 11.34 11.10 11.16 5,198,157 -0.11(-0.97%)
Nov 04, 2004 10.98 11.32 10.96 11.27 5,522,249 +0.29(+2.61%)
Nov 03, 2004 10.97 11.11 10.91 10.99 7,510,294 +0.14(+1.27%)
Nov 02, 2004 10.84 10.91 10.74 10.85 11,265,593 +0.21(+1.94%)
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.