Emerson Electric (NY: EMR )

105.84 +2.16 (+2.09%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.42 48.64 48.09 48.29 7,171,277 +0.48(+1.01%)
Oct 30, 2014 47.36 47.98 47.13 47.81 4,174,561 +0.09(+0.19%)
Oct 29, 2014 48.06 48.06 47.44 47.72 5,340,098 -0.06(-0.13%)
Oct 28, 2014 47.17 47.91 47.09 47.78 3,495,808 +0.84(+1.78%)
Oct 27, 2014 46.79 46.98 47.03 46.94 3,143,927 -0.09(-0.19%)
Oct 24, 2014 46.74 47.09 46.47 47.03 4,098,452 +0.26(+0.55%)
Oct 23, 2014 46.50 47.06 46.45 46.77 4,113,067 +0.83(+1.80%)
Oct 22, 2014 47.55 47.71 45.91 45.95 8,531,949 -1.52(-3.19%)
Oct 21, 2014 46.55 47.58 46.52 47.46 4,821,549 +1.30(+2.83%)
Oct 20, 2014 45.89 46.16 45.86 46.16 4,849,171 +0.01(+0.02%)
Oct 17, 2014 45.93 46.50 45.87 46.15 7,218,642 +0.57(+1.24%)
Oct 16, 2014 44.05 45.92 44.02 45.58 9,167,356 +0.84(+1.89%)
Oct 15, 2014 44.08 44.87 43.54 44.74 7,189,529 +0.14(+0.30%)
Oct 14, 2014 44.53 45.50 44.47 44.60 6,120,508 +0.38(+0.85%)
Oct 13, 2014 44.95 45.21 44.20 44.23 5,644,227 -0.57(-1.28%)
Oct 10, 2014 45.01 45.52 44.57 44.80 7,159,680 -0.17(-0.39%)
Oct 09, 2014 46.51 46.51 44.86 44.97 7,292,497 -1.63(-3.49%)
Oct 08, 2014 46.10 46.66 45.68 46.60 5,350,422 +0.62(+1.34%)
Oct 07, 2014 46.74 46.84 45.95 45.98 4,088,700 -1.10(-2.34%)
Oct 06, 2014 47.18 47.39 46.81 47.08 2,685,109 +0.03(+0.06%)
Oct 03, 2014 47.66 47.66 46.90 47.05 5,059,002 +0.21(+0.45%)
Oct 02, 2014 46.35 47.11 46.22 46.84 5,160,920 +0.56(+1.21%)
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.