Emerson Electric (NY: EMR )

113.19 -0.26 (-0.23%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.43 40.54 39.87 39.93 7,044,957 -0.62(-1.53%)
Jun 27, 2013 40.84 40.97 40.47 40.56 3,729,650 +0.06(+0.14%)
Jun 26, 2013 40.57 40.75 40.06 40.50 4,328,924 +0.35(+0.88%)
Jun 25, 2013 39.93 40.32 39.85 40.15 4,890,390 +0.61(+1.54%)
Jun 24, 2013 39.63 39.87 39.11 39.54 5,688,791 -0.56(-1.39%)
Jun 21, 2013 40.11 40.30 39.63 40.10 6,682,540 +0.28(+0.70%)
Jun 20, 2013 40.86 40.91 39.74 39.82 7,986,280 -1.49(-3.60%)
Jun 19, 2013 41.90 42.08 41.29 41.30 3,317,029 -0.68(-1.62%)
Jun 18, 2013 41.46 42.16 41.45 41.98 3,802,210 +0.57(+1.38%)
Jun 17, 2013 41.50 41.57 41.19 41.41 4,006,751 +0.31(+0.75%)
Jun 14, 2013 41.47 41.68 41.05 41.11 3,178,317 -0.45(-1.08%)
Jun 13, 2013 40.92 41.67 40.64 41.55 3,252,088 +0.63(+1.54%)
Jun 12, 2013 41.59 41.71 40.88 40.92 4,146,796 -0.40(-0.96%)
Jun 11, 2013 41.49 41.69 41.22 41.32 3,501,328 -0.78(-1.84%)
Jun 10, 2013 42.43 42.44 41.85 42.09 3,685,163 -0.10(-0.24%)
Jun 07, 2013 41.64 42.23 41.40 42.20 4,630,663 +0.96(+2.33%)
Jun 06, 2013 41.03 41.29 40.81 41.24 4,625,343 +0.27(+0.66%)
Jun 05, 2013 41.71 41.77 40.75 40.97 5,875,808 -0.88(-2.10%)
Jun 04, 2013 42.22 42.56 41.55 41.85 4,350,496 -0.44(-1.04%)
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.