Emerson Electric (NY: EMR )

103.69 -0.21 (-0.20%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.48 41.58 41.05 41.06 5,029,927 -0.41(-0.98%)
Feb 27, 2013 40.58 41.60 40.51 41.47 4,651,816 +0.83(+2.03%)
Feb 26, 2013 40.69 40.78 40.25 40.64 5,154,870 +0.25(+0.63%)
Feb 25, 2013 41.64 41.74 40.39 40.39 6,006,403 -1.09(-2.62%)
Feb 22, 2013 41.44 41.78 41.22 41.48 3,657,469 +0.20(+0.49%)
Feb 21, 2013 41.58 41.73 41.14 41.27 5,260,403 -0.55(-1.32%)
Feb 20, 2013 42.47 42.47 41.82 41.82 4,269,678 -0.59(-1.38%)
Feb 19, 2013 42.24 42.49 42.01 42.41 3,828,053 +0.20(+0.46%)
Feb 15, 2013 42.35 42.48 41.99 42.22 6,964,269 -0.09(-0.21%)
Feb 14, 2013 41.93 42.36 41.78 42.30 5,038,480 +0.22(+0.53%)
Feb 13, 2013 41.97 42.25 41.87 42.08 5,935,646 +0.31(+0.75%)
Feb 12, 2013 41.53 41.97 41.46 41.77 5,410,456 +0.25(+0.61%)
Feb 11, 2013 41.36 41.62 41.03 41.51 4,073,831 +0.17(+0.40%)
Feb 08, 2013 41.34 41.64 41.28 41.35 5,393,470 +0.02(+0.05%)
Feb 07, 2013 41.23 41.36 40.87 41.33 4,050,363 +0.02(+0.05%)
Feb 06, 2013 40.72 41.33 40.72 41.31 4,818,088 -0.04(-0.09%)
Feb 04, 2013 41.61 41.69 41.21 41.34 4,718,957 -0.42(-1.02%)
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.