Emerson Electric (NY: EMR )

105.88 +2.19 (+2.12%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 49.11 49.55 48.90 49.17 3,266,859 +0.05(+0.10%)
Oct 30, 2013 49.47 49.52 49.03 49.11 3,283,932 -0.36(-0.73%)
Oct 29, 2013 49.38 49.47 48.98 49.47 2,977,731 +0.20(+0.40%)
Oct 28, 2013 49.33 49.37 49.03 49.28 2,607,047 -0.07(-0.15%)
Oct 25, 2013 49.00 49.35 48.74 49.35 3,357,807 +0.51(+1.04%)
Oct 24, 2013 48.78 49.04 48.73 48.84 2,773,854 +0.04(+0.09%)
Oct 23, 2013 48.68 48.86 48.41 48.80 3,732,935 +0.05(+0.11%)
Oct 22, 2013 48.62 49.19 48.55 48.75 3,139,531 +0.34(+0.70%)
Oct 21, 2013 48.20 48.59 48.09 48.41 3,208,789 +0.22(+0.46%)
Oct 18, 2013 47.97 48.28 47.76 48.19 6,362,099 +0.32(+0.66%)
Oct 17, 2013 47.37 47.94 47.37 47.87 4,129,563 +0.35(+0.73%)
Oct 16, 2013 47.87 48.02 47.48 47.53 3,931,413 -0.02(-0.05%)
Oct 15, 2013 47.87 47.99 47.53 47.55 4,661,671 -0.61(-1.27%)
Oct 14, 2013 47.69 48.19 47.65 48.16 2,400,499 +0.18(+0.38%)
Oct 11, 2013 47.61 48.04 47.54 47.98 2,818,049 +0.27(+0.57%)
Oct 10, 2013 46.84 47.74 46.79 47.70 4,839,033 +1.32(+2.85%)
Oct 09, 2013 46.24 46.64 46.05 46.38 4,733,607 +0.15(+0.32%)
Oct 08, 2013 46.77 46.94 46.20 46.24 4,422,557 -0.54(-1.16%)
Oct 07, 2013 46.49 47.18 46.42 46.78 2,659,177 -0.18(-0.39%)
Oct 04, 2013 46.83 47.09 46.63 46.96 3,713,274 +0.18(+0.38%)
Oct 03, 2013 47.18 47.32 46.36 46.79 5,015,767 -0.51(-1.09%)
Oct 02, 2013 47.48 47.70 47.10 47.30 5,532,698 -0.47(-0.98%)
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.