Emerson Electric (NY: EMR )

104.45 +0.55 (+0.53%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.25 10.35 10.16 10.21 4,104,667 +0.01(+0.09%)
Mar 30, 2005 10.14 10.28 10.08 10.20 5,939,912 +0.10(+1.01%)
Mar 29, 2005 10.31 10.36 10.06 10.10 6,665,237 -0.28(-2.73%)
Mar 28, 2005 10.42 10.48 10.38 10.39 3,212,155 -0.03(-0.26%)
Mar 24, 2005 10.39 10.50 10.38 10.41 3,470,564 +0.04(+0.41%)
Mar 23, 2005 10.44 10.50 10.35 10.37 4,222,588 -0.08(-0.72%)
Mar 22, 2005 10.51 10.62 10.44 10.45 3,625,673 -0.05(-0.48%)
Mar 21, 2005 10.39 10.54 10.38 10.50 3,936,526 +0.11(+1.06%)
Mar 18, 2005 10.44 10.46 10.32 10.39 5,450,428 -0.06(-0.53%)
Mar 17, 2005 10.46 10.51 10.37 10.44 3,151,128 +0.04(+0.35%)
Mar 16, 2005 10.49 10.52 10.37 10.40 3,372,985 -0.12(-1.14%)
Mar 15, 2005 10.69 10.75 10.52 10.52 3,365,356 -0.17(-1.59%)
Mar 14, 2005 10.57 10.74 10.57 10.69 3,207,069 +0.13(+1.21%)
Mar 11, 2005 10.61 10.68 10.54 10.57 3,581,492 -0.05(-0.50%)
Mar 10, 2005 10.53 10.70 10.52 10.62 3,178,463 +0.05(+0.43%)
Mar 09, 2005 10.62 10.69 10.57 10.57 3,941,930 -0.05(-0.47%)
Mar 08, 2005 10.61 10.67 10.57 10.62 3,741,369 +0.02(+0.15%)
Mar 07, 2005 10.56 10.72 10.55 10.61 4,101,806 +0.09(+0.87%)
Mar 04, 2005 10.48 10.56 10.42 10.52 4,534,077 +0.13(+1.27%)
Mar 03, 2005 10.42 10.48 10.38 10.39 4,370,069 -0.03(-0.32%)
Mar 02, 2005 10.37 10.47 10.29 10.42 3,622,812 +0.02(+0.21%)
Mar 01, 2005 10.45 10.52 10.38 10.40 5,121,775 -0.04(-0.35%)
Feb 28, 2005 10.50 10.60 10.39 10.43 3,758,215 -0.06(-0.60%)
Feb 25, 2005 10.42 10.54 10.37 10.50 3,854,522 +0.04(+0.42%)
Feb 24, 2005 10.33 10.47 10.28 10.45 3,587,849 +0.15(+1.42%)
Feb 23, 2005 10.33 10.41 10.31 10.31 3,754,718 -0.00(-0.03%)
Feb 22, 2005 10.55 10.58 10.29 10.31 4,762,927 -0.22(-2.06%)
Feb 18, 2005 10.56 10.59 10.49 10.53 4,802,975 -0.01(-0.06%)
Feb 17, 2005 10.70 10.72 10.53 10.53 4,901,508 -0.19(-1.80%)
Feb 16, 2005 10.68 10.80 10.61 10.73 3,362,496 +0.03(+0.25%)
Feb 15, 2005 10.67 10.77 10.64 10.70 2,962,009 +0.03(+0.28%)
Feb 14, 2005 10.74 10.78 10.64 10.67 3,029,393 -0.07(-0.61%)
Feb 11, 2005 10.65 10.78 10.63 10.73 4,382,783 +0.08(+0.75%)
Feb 10, 2005 10.68 10.71 10.62 10.65 3,145,089 +0.01(+0.10%)
Feb 09, 2005 10.77 10.77 10.59 10.64 3,833,544 -0.16(-1.51%)
Feb 08, 2005 10.72 10.89 10.71 10.81 3,291,934 +0.06(+0.56%)
Feb 07, 2005 10.81 10.85 10.74 10.75 3,362,496 -0.06(-0.60%)
Feb 04, 2005 10.73 10.85 10.72 10.81 4,241,341 +0.04(+0.35%)
Feb 03, 2005 10.70 10.79 10.68 10.77 3,559,561 +0.06(+0.60%)
Feb 02, 2005 10.76 10.79 10.65 10.71 4,334,470 -0.05(-0.45%)
Feb 01, 2005 10.58 10.83 10.48 10.76 7,717,308 +0.18(+1.71%)
Jan 31, 2005 10.40 10.61 10.37 10.58 5,019,429 +0.29(+2.81%)
Jan 28, 2005 10.36 10.43 10.27 10.29 5,766,368 -0.04(-0.40%)
Jan 27, 2005 10.30 10.39 10.21 10.33 5,347,764 -0.07(-0.71%)
Jan 26, 2005 10.41 10.47 10.37 10.40 3,853,568 +0.02(+0.20%)
Jan 25, 2005 10.28 10.41 10.24 10.38 3,667,946 +0.14(+1.40%)
Jan 24, 2005 10.28 10.36 10.20 10.24 4,311,903 -0.02(-0.15%)
Jan 21, 2005 10.35 10.42 10.26 10.26 5,548,961 -0.13(-1.27%)
Jan 20, 2005 10.57 10.57 10.38 10.39 3,977,846 -0.20(-1.90%)
Jan 19, 2005 10.73 10.73 10.58 10.59 3,730,880 -0.13(-1.20%)
Jan 18, 2005 10.60 10.76 10.52 10.72 4,695,861 +0.05(+0.47%)
Jan 14, 2005 10.54 10.71 10.54 10.67 3,403,816 +0.16(+1.53%)
Jan 13, 2005 10.64 10.64 10.46 10.51 2,812,622 -0.13(-1.20%)
Jan 12, 2005 10.65 10.66 10.43 10.63 5,290,552 -0.04(-0.35%)
Jan 11, 2005 10.70 10.80 10.67 10.67 7,715,401 +0.09(+0.82%)
Jan 10, 2005 10.56 10.65 10.49 10.59 3,833,862 +0.03(+0.24%)
Jan 07, 2005 10.66 10.68 10.48 10.56 3,531,590 -0.09(-0.89%)
Jan 06, 2005 10.57 10.77 10.56 10.65 5,477,445 +0.07(+0.65%)
Jan 05, 2005 10.67 10.73 10.58 10.59 4,887,523 -0.10(-0.90%)
Jan 04, 2005 10.83 10.85 10.67 10.68 5,814,045 -0.13(-1.16%)
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.