Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.89 24.50 23.59 24.24 7,101,444 +0.46(+1.95%)
Dec 30, 2008 23.00 23.82 22.98 23.78 5,188,591 +1.07(+4.72%)
Dec 29, 2008 22.62 22.99 22.23 22.71 4,436,179 -0.07(-0.32%)
Dec 26, 2008 22.52 22.85 22.35 22.78 2,539,521 +0.42(+1.90%)
Dec 24, 2008 22.11 22.51 22.08 22.36 2,426,239 +0.26(+1.17%)
Dec 23, 2008 23.02 23.27 21.95 22.10 6,871,371 -0.73(-3.19%)
Dec 22, 2008 22.46 23.18 22.32 22.83 7,529,117 +0.30(+1.32%)
Dec 19, 2008 23.83 24.29 22.22 22.53 11,668,692 -0.64(-2.77%)
Dec 18, 2008 23.46 24.28 22.84 23.17 12,199,531 -0.80(-3.34%)
Dec 17, 2008 22.50 24.40 22.28 23.97 11,495,463 +0.96(+4.17%)
Dec 16, 2008 21.04 23.18 20.99 23.01 10,068,434 +2.02(+9.62%)
Dec 15, 2008 21.52 21.85 20.69 20.99 7,052,795 -0.44(-2.04%)
Dec 12, 2008 20.68 21.49 20.58 21.43 6,975,721 +0.27(+1.28%)
Dec 11, 2008 21.91 22.32 21.07 21.16 8,756,370 -0.91(-4.11%)
Dec 10, 2008 21.61 22.52 21.56 22.07 7,950,818 +0.65(+3.03%)
Dec 09, 2008 21.71 22.01 21.04 21.42 8,771,258 -0.60(-2.74%)
Dec 08, 2008 21.32 22.50 21.22 22.02 13,333,145 +1.30(+6.26%)
Dec 05, 2008 20.61 20.90 19.87 20.72 10,783,077 -0.17(-0.82%)
Dec 04, 2008 22.12 22.38 20.46 20.89 8,341,453 -1.42(-6.35%)
Dec 03, 2008 21.00 22.40 20.56 22.31 11,183,331 +1.09(+5.12%)
Dec 02, 2008 20.52 21.22 20.36 21.22 10,562,284 +1.03(+5.08%)
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.