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 (%)
Oct 29, 2004 10.54 10.68 10.54 10.60 2,981,766 +0.01(+0.05%)
Oct 28, 2004 10.76 10.76 10.53 10.60 4,171,211 -0.11(-1.05%)
Oct 27, 2004 10.49 10.78 10.49 10.71 6,615,946 +0.24(+2.34%)
Oct 26, 2004 10.30 10.47 10.29 10.47 2,912,901 +0.17(+1.61%)
Oct 25, 2004 10.26 10.33 10.17 10.30 3,794,866 +0.02(+0.16%)
Oct 22, 2004 10.37 10.40 10.26 10.28 4,004,483 -0.08(-0.78%)
Oct 21, 2004 10.27 10.39 10.18 10.36 3,499,166 +0.09(+0.92%)
Oct 20, 2004 10.25 10.31 10.13 10.27 3,059,089 +0.00(+0.05%)
Oct 19, 2004 10.44 10.50 10.26 10.27 3,346,936 -0.17(-1.65%)
Oct 18, 2004 10.38 10.50 10.29 10.44 3,132,486 +0.02(+0.17%)
Oct 15, 2004 10.35 10.47 10.32 10.42 3,088,387 +0.14(+1.35%)
Oct 14, 2004 10.35 10.38 10.26 10.28 3,028,885 -0.10(-0.94%)
Oct 13, 2004 10.49 10.54 10.29 10.38 2,839,806 -0.06(-0.60%)
Oct 12, 2004 10.40 10.47 10.30 10.44 2,704,189 +0.02(+0.19%)
Oct 11, 2004 10.41 10.52 10.41 10.42 1,801,081 +0.00(+0.02%)
Oct 08, 2004 10.41 10.49 10.33 10.42 3,190,176 -0.03(-0.27%)
Oct 07, 2004 10.51 10.57 10.45 10.45 1,887,767 -0.11(-1.00%)
Oct 06, 2004 10.43 10.56 10.38 10.55 3,304,348 +0.15(+1.45%)
Oct 05, 2004 10.54 10.57 10.37 10.40 4,078,182 -0.17(-1.57%)
Oct 04, 2004 10.59 10.65 10.52 10.57 4,149,464 -0.01(-0.09%)
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.