Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 32.14 32.94 32.05 32.89 4,494,330 +0.87(+2.71%)
Oct 30, 2007 32.08 32.46 31.94 32.02 3,225,815 -0.40(-1.24%)
Oct 29, 2007 32.38 32.53 31.77 32.43 3,824,101 +0.08(+0.25%)
Oct 26, 2007 32.44 32.72 32.13 32.35 3,643,423 +0.21(+0.65%)
Oct 25, 2007 32.20 32.28 31.72 32.14 4,257,282 +0.05(+0.16%)
Oct 24, 2007 32.05 32.44 31.54 32.09 5,111,885 -0.13(-0.41%)
Oct 23, 2007 32.32 32.45 31.91 32.22 3,412,690 +0.14(+0.45%)
Oct 22, 2007 31.13 32.26 31.11 32.08 5,015,905 +0.30(+0.93%)
Oct 19, 2007 33.47 33.61 31.54 31.78 9,171,486 -1.96(-5.80%)
Oct 18, 2007 33.30 33.86 33.15 33.74 3,688,871 +0.42(+1.27%)
Oct 17, 2007 33.55 33.68 33.01 33.31 4,246,616 +0.18(+0.53%)
Oct 16, 2007 33.28 33.47 32.98 33.14 3,698,882 -0.20(-0.60%)
Oct 15, 2007 33.50 33.76 33.11 33.34 4,277,463 -0.07(-0.21%)
Oct 12, 2007 34.03 34.08 33.21 33.41 4,975,383 -0.48(-1.43%)
Oct 11, 2007 34.55 34.80 33.80 33.89 4,772,812 -0.45(-1.30%)
Oct 10, 2007 34.43 34.55 33.95 34.34 3,375,188 -0.11(-0.31%)
Oct 09, 2007 34.20 34.51 33.98 34.45 3,288,552 +0.31(+0.92%)
Oct 08, 2007 34.23 34.39 33.85 34.13 2,921,667 -0.02(-0.06%)
Oct 05, 2007 33.79 34.55 33.79 34.15 4,045,300 +0.57(+1.69%)
Oct 04, 2007 33.37 33.74 33.23 33.59 2,860,488 +0.27(+0.81%)
Oct 03, 2007 33.39 33.49 33.08 33.31 3,746,077 -0.30(-0.90%)
Oct 02, 2007 33.62 34.18 33.45 33.62 3,408,559 -0.32(-0.95%)
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.