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 (%)
May 28, 2010 31.19 31.90 30.89 31.19 6,101,376 -0.62(-1.94%)
May 27, 2010 31.18 31.81 30.99 31.81 6,273,621 +1.22(+4.00%)
May 26, 2010 30.96 31.28 30.42 30.59 297 -0.04(-0.13%)
May 25, 2010 29.39 30.69 29.15 30.63 1,935 +0.15(+0.48%)
May 24, 2010 30.62 30.95 30.43 30.48 8,801,421 -0.37(-1.20%)
May 21, 2010 30.38 31.20 29.89 30.85 15,592,600 -0.05(-0.17%)
May 20, 2010 30.96 31.41 30.73 30.90 18,027,284 -0.55(-1.75%)
May 19, 2010 31.98 32.12 30.91 31.45 11,804,604 -0.77(-2.38%)
May 18, 2010 32.30 32.93 32.09 32.22 297 +0.05(+0.17%)
May 17, 2010 32.98 33.06 31.57 32.16 15,439,787 -0.79(-2.38%)
May 14, 2010 32.95 33.60 32.55 32.95 10,139,667 -0.85(-2.52%)
May 13, 2010 33.62 34.18 33.58 33.80 7,599,549 +0.60(+1.80%)
May 12, 2010 33.40 33.84 33.10 33.20 8,220,238 -0.08(-0.25%)
May 11, 2010 33.57 33.85 33.28 33.29 11,098,984 -0.63(-1.87%)
May 10, 2010 33.65 33.94 33.59 33.92 8,905,323 +1.59(+4.91%)
May 07, 2010 32.33 32.74 31.07 32.33 19,871,178 +0.79(+2.50%)
May 06, 2010 32.54 33.20 30.69 31.55 14,558,753 -1.17(-3.57%)
May 05, 2010 33.20 33.49 32.45 32.71 10,096,079 -0.76(-2.27%)
May 04, 2010 33.80 34.49 32.91 33.48 209 -2.29(-6.42%)
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.