Emerson Electric (NY: EMR )

105.66 +1.98 (+1.91%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.02 22.83 21.86 22.82 3,940,162 +0.72(+3.28%)
Nov 26, 2008 21.26 22.19 20.83 22.10 7,745,755 +0.15(+0.70%)
Nov 25, 2008 21.40 22.20 21.00 21.94 9,122,213 +0.86(+4.10%)
Nov 24, 2008 20.83 21.62 20.24 21.08 13,939,775 +0.62(+3.01%)
Nov 21, 2008 19.57 20.60 18.61 20.46 15,664,151 +1.40(+7.34%)
Nov 20, 2008 19.89 20.91 18.93 19.06 15,122,773 -1.05(-5.22%)
Nov 19, 2008 20.70 21.46 20.01 20.11 11,224,096 -0.71(-3.39%)
Nov 18, 2008 20.23 21.14 19.90 20.82 11,553,400 +0.63(+3.12%)
Nov 17, 2008 20.97 21.05 20.14 20.19 9,835,256 -1.05(-4.94%)
Nov 14, 2008 21.55 22.11 19.85 21.24 0 -1.60(-6.99%)
Nov 13, 2008 19.98 22.92 19.72 22.84 16,195,776 +2.96(+14.88%)
Nov 12, 2008 20.24 20.52 19.81 19.88 11,940,299 -0.13(-0.64%)
Nov 11, 2008 20.84 20.95 19.80 20.01 10,475,156 -1.16(-5.50%)
Nov 10, 2008 21.06 22.21 20.65 21.17 9,708,513 +0.92(+4.54%)
Nov 07, 2008 19.89 20.36 19.54 20.25 7,908,344 +0.48(+2.42%)
Nov 06, 2008 21.24 21.24 19.66 19.77 12,000,247 -1.74(-8.07%)
Nov 05, 2008 22.00 22.88 21.08 21.51 10,800,654 -1.06(-4.68%)
Nov 04, 2008 21.30 22.91 21.09 22.57 14,753,644 +2.08(+10.13%)
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.