Emerson Electric (NY: EMR )

95.54 USD +0.83 (+0.88%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 54.60 55.36 54.30 55.07 4,932,775 -0.31(-0.56%)
Nov 29, 2010 55.42 55.49 54.63 55.38 3,017,763 -0.22(-0.40%)
Nov 26, 2010 55.63 55.89 55.46 55.60 1,123,065 -0.66(-1.17%)
Nov 24, 2010 55.52 56.26 56.26 56.26 4,056,244 +1.16(+2.11%)
Nov 23, 2010 54.92 55.20 54.54 55.10 3,958,828 -0.60(-1.08%)
Nov 22, 2010 55.27 55.78 54.82 55.70 2,436,122 -0.05(-0.09%)
Nov 19, 2010 55.34 55.79 54.68 55.75 3,345,394 +0.47(+0.85%)
Nov 18, 2010 54.87 55.62 54.87 55.28 3,338,755 +0.93(+1.71%)
Nov 17, 2010 54.35 54.82 54.10 54.35 2,846,749 -0.28(-0.51%)
Nov 16, 2010 55.04 55.27 54.28 54.63 3,732,144 -0.96(-1.73%)
Nov 15, 2010 55.64 56.18 55.55 55.59 2,480,106 +0.22(+0.40%)
Nov 12, 2010 55.61 55.80 54.85 55.37 2,727,907 -0.54(-0.97%)
Nov 11, 2010 55.63 56.06 55.46 55.91 2,764,357 -0.16(-0.29%)
Nov 10, 2010 56.03 56.14 55.12 56.07 3,247,296 -0.11(-0.20%)
Nov 09, 2010 56.59 56.79 55.82 56.18 5,525,664 -0.68(-1.20%)
Nov 08, 2010 57.02 57.17 56.36 56.86 3,123,855 -0.42(-0.73%)
Nov 05, 2010 56.84 57.29 56.57 57.28 3,649,163 +0.53(+0.93%)
Nov 04, 2010 55.28 56.79 55.26 56.75 4,706,779 +2.17(+3.98%)
Nov 03, 2010 55.06 55.13 53.73 54.58 4,896,400 -0.14(-0.26%)
Nov 02, 2010 54.55 55.07 53.75 54.72 8,907,957 -1.25(-2.23%)
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.