Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.85 38.91 38.67 38.73 1,882,152 -0.13(-0.33%)
Dec 30, 2010 38.73 39.02 38.73 38.86 1,907,306 +0.01(+0.02%)
Dec 29, 2010 38.79 39.04 38.73 38.86 2,552,123 +0.12(+0.30%)
Dec 28, 2010 38.96 38.96 38.44 38.74 3,024,457 -0.06(-0.16%)
Dec 27, 2010 38.88 38.88 38.67 38.80 2,956,082 -0.14(-0.35%)
Dec 23, 2010 39.30 39.36 38.80 38.94 3,270,370 -0.37(-0.95%)
Dec 22, 2010 39.57 39.58 39.18 39.31 3,082,497 -0.17(-0.43%)
Dec 21, 2010 39.46 39.64 39.33 39.48 3,178,180 +0.26(+0.66%)
Dec 20, 2010 39.53 39.57 39.12 39.22 5,264,311 -0.30(-0.75%)
Dec 17, 2010 39.80 39.80 39.33 39.52 6,611,112 -0.24(-0.60%)
Dec 16, 2010 39.30 39.78 39.16 39.76 4,338,810 +0.50(+1.28%)
Dec 15, 2010 39.28 39.76 39.22 39.26 4,598,306 -0.03(-0.07%)
Dec 14, 2010 39.08 39.36 39.07 39.28 5,478,659 +0.09(+0.24%)
Dec 13, 2010 39.30 39.66 38.99 39.19 6,884,550 +0.14(+0.35%)
Dec 10, 2010 38.65 39.05 38.44 39.05 5,477,952 +0.58(+1.51%)
Dec 09, 2010 38.34 38.54 38.18 38.47 6,064,271 +0.30(+0.80%)
Dec 08, 2010 38.26 38.66 37.96 38.16 5,411,026 -0.12(-0.32%)
Dec 07, 2010 38.96 39.04 38.19 38.29 6,630,575 -0.27(-0.70%)
Dec 06, 2010 38.24 38.69 38.15 38.56 4,957,661 +0.05(+0.12%)
Dec 03, 2010 38.24 38.59 38.21 38.51 3,963,228 -0.01(-0.04%)
Dec 02, 2010 38.03 38.62 37.90 38.52 5,190,457 +0.60(+1.57%)
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.