Emerson Electric (NY: EMR )

113.62 +0.17 (+0.15%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 48.51 49.29 48.45 48.91 3,474,318 -0.47(-0.96%)
Jan 30, 2014 49.05 49.50 48.76 49.39 3,782,616 +0.68(+1.39%)
Jan 29, 2014 48.74 49.17 48.60 48.71 4,952,624 -0.50(-1.01%)
Jan 28, 2014 48.74 49.27 48.68 49.21 5,092,271 +0.61(+1.25%)
Jan 27, 2014 48.37 48.99 47.96 48.60 6,014,441 +0.19(+0.40%)
Jan 24, 2014 49.36 49.57 48.41 48.41 7,472,885 -1.55(-3.10%)
Jan 23, 2014 50.77 50.80 49.78 49.96 5,883,637 -1.19(-2.33%)
Jan 22, 2014 51.62 51.65 50.82 51.15 3,982,314 -0.44(-0.85%)
Jan 21, 2014 51.46 51.85 51.29 51.59 3,181,302 +0.32(+0.62%)
Jan 17, 2014 51.72 51.27 51.27 51.27 4,848,433 -0.62(-1.19%)
Jan 16, 2014 51.70 52.14 51.58 51.89 2,788,526 +0.13(+0.24%)
Jan 15, 2014 51.34 51.92 51.33 51.76 2,815,131 +0.42(+0.82%)
Jan 14, 2014 50.71 51.35 50.53 51.34 3,748,570 +0.86(+1.70%)
Jan 13, 2014 50.75 51.39 50.39 50.48 4,744,579 -0.37(-0.73%)
Jan 10, 2014 50.83 51.12 50.38 50.85 4,812,327 +0.21(+0.41%)
Jan 09, 2014 51.10 51.73 50.45 50.64 4,626,095 -0.21(-0.41%)
Jan 08, 2014 51.08 51.18 50.63 50.85 3,720,726 -0.26(-0.51%)
Jan 07, 2014 51.19 51.28 50.78 51.11 4,079,053 +0.04(+0.07%)
Jan 06, 2014 51.76 51.84 50.92 51.07 3,354,945 -0.39(-0.75%)
Jan 03, 2014 51.64 51.85 51.36 51.46 2,202,993 +0.05(+0.10%)
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.