Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.520 9.533 9.383 9.426 4,583,662 -0.09(-0.99%)
Mar 30, 2004 9.483 9.604 9.443 9.520 6,029,862 +0.04(+0.40%)
Mar 29, 2004 9.407 9.593 9.399 9.483 7,013,279 +0.11(+1.21%)
Mar 26, 2004 9.407 9.492 9.369 9.369 4,375,154 -0.10(-1.06%)
Mar 25, 2004 9.407 9.494 9.277 9.470 4,248,016 +0.13(+1.36%)
Mar 24, 2004 9.393 9.432 9.280 9.343 3,878,360 -0.05(-0.54%)
Mar 23, 2004 9.382 9.439 9.316 9.393 5,437,079 +0.03(+0.30%)
Mar 22, 2004 9.500 9.536 9.250 9.365 6,539,052 -0.14(-1.42%)
Mar 19, 2004 9.596 9.612 9.495 9.500 3,493,449 -0.18(-1.85%)
Mar 18, 2004 9.690 9.747 9.579 9.679 3,695,281 -0.11(-1.12%)
Mar 17, 2004 9.612 9.829 9.601 9.789 3,236,947 +0.19(+2.00%)
Mar 16, 2004 9.604 9.731 9.498 9.597 3,781,417 +0.06(+0.61%)
Mar 15, 2004 9.549 9.651 9.439 9.539 4,757,206 -0.07(-0.70%)
Mar 12, 2004 9.494 9.637 9.420 9.607 4,173,957 +0.20(+2.09%)
Mar 11, 2004 9.627 9.690 9.401 9.410 5,943,408 -0.31(-3.20%)
Mar 10, 2004 9.992 10.01 9.698 9.722 6,739,931 -0.26(-2.60%)
Mar 09, 2004 9.989 10.10 9.923 9.981 5,973,603 -0.00(-0.02%)
Mar 08, 2004 9.918 10.05 9.914 9.983 4,865,591 +0.06(+0.65%)
Mar 05, 2004 9.796 9.951 9.742 9.918 3,599,927 +0.12(+1.25%)
Mar 04, 2004 9.737 9.796 9.701 9.796 2,546,584 +0.04(+0.42%)
Mar 03, 2004 9.753 9.789 9.708 9.755 3,480,417 -0.02(-0.23%)
Mar 02, 2004 9.967 9.969 9.758 9.777 4,497,207 -0.19(-1.91%)
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.