Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 27.85 28.00 27.68 27.74 2,278,799 -0.10(-0.36%)
Dec 28, 2006 28.01 28.05 27.84 27.84 2,009,901 -0.16(-0.58%)
Dec 27, 2006 27.93 28.10 27.69 28.01 2,814,688 +0.08(+0.27%)
Dec 26, 2006 27.70 27.96 27.65 27.93 1,585,576 +0.22(+0.79%)
Dec 22, 2006 28.06 28.06 27.71 27.71 3,643,472 -0.21(-0.77%)
Dec 21, 2006 27.87 28.00 27.77 27.93 6,974,502 +0.08(+0.29%)
Dec 20, 2006 27.32 27.93 27.28 27.84 8,525,274 +0.72(+2.67%)
Dec 19, 2006 26.59 27.20 26.53 27.12 6,225,815 +0.40(+1.48%)
Dec 18, 2006 26.47 26.84 26.40 26.72 7,212,727 +0.15(+0.57%)
Dec 15, 2006 27.06 27.06 26.47 26.57 8,837,876 -0.48(-1.79%)
Dec 14, 2006 27.05 27.18 26.87 27.06 4,522,635 -0.01(-0.05%)
Dec 13, 2006 27.25 27.36 27.04 27.07 4,167,601 +0.03(+0.09%)
Dec 12, 2006 27.05 27.16 26.91 27.04 5,983,457 +13.56(+100.51%)
Dec 11, 2006 13.55 13.57 13.45 13.49 4,205,742 -0.06(-0.43%)
Dec 08, 2006 13.59 13.69 13.49 13.55 3,745,501 -0.02(-0.12%)
Dec 07, 2006 13.67 13.78 13.52 13.56 5,144,660 -0.01(-0.08%)
Dec 06, 2006 13.67 13.67 13.51 13.57 5,589,327 -0.08(-0.61%)
Dec 05, 2006 13.61 13.66 13.51 13.66 6,557,169 +0.27(+1.99%)
Dec 04, 2006 13.49 13.50 13.34 13.39 7,800,902 -0.01(-0.11%)
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.