Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 50.22 50.28 49.67 49.70 1,452,280 -0.39(-0.78%)
Nov 27, 2013 49.97 50.16 49.90 50.09 1,776,562 +0.21(+0.42%)
Nov 26, 2013 49.71 50.19 49.71 49.88 2,702,887 +0.18(+0.36%)
Nov 25, 2013 50.62 50.62 49.58 49.70 4,861,443 -0.74(-1.47%)
Nov 22, 2013 50.34 50.48 50.05 50.45 2,568,414 +0.21(+0.41%)
Nov 21, 2013 49.90 50.28 49.85 50.24 2,859,140 +0.47(+0.94%)
Nov 20, 2013 50.29 50.39 49.62 49.77 2,943,970 -0.20(-0.40%)
Nov 19, 2013 50.14 50.34 49.87 49.97 2,802,769 -0.17(-0.34%)
Nov 18, 2013 50.53 50.65 50.03 50.14 3,278,619 -0.28(-0.56%)
Nov 15, 2013 50.63 50.77 50.04 50.42 5,055,990 +0.56(+1.13%)
Nov 14, 2013 49.62 50.07 49.58 49.86 4,479,107 +0.27(+0.54%)
Nov 13, 2013 48.57 49.60 48.57 49.59 3,327,590 +0.73(+1.49%)
Nov 12, 2013 49.16 49.35 48.79 48.87 4,167,861 -0.48(-0.97%)
Nov 11, 2013 49.30 49.46 49.18 49.35 2,730,796 -0.01(-0.03%)
Nov 08, 2013 48.65 49.41 48.64 49.36 3,700,515 +0.68(+1.39%)
Nov 07, 2013 49.54 49.71 48.53 48.68 6,946,114 -1.00(-2.02%)
Nov 06, 2013 49.56 49.75 49.12 49.68 3,736,957 +0.41(+0.84%)
Nov 05, 2013 48.95 49.63 48.69 49.27 4,318,634 -0.38(-0.77%)
Nov 04, 2013 49.72 49.80 49.52 49.66 3,147,189 +0.25(+0.51%)
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.