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 (%)
Oct 31, 2003 8.865 8.900 8.853 8.928 3,517,251 +0.06(+0.69%)
Oct 30, 2003 8.799 8.897 8.752 8.867 2,742,102 +0.12(+1.35%)
Oct 29, 2003 8.779 8.838 8.724 8.749 4,154,469 -0.07(-0.78%)
Oct 28, 2003 8.555 8.820 8.522 8.818 5,646,607 +0.25(+2.96%)
Oct 27, 2003 8.598 8.658 8.551 8.565 3,445,107 -0.03(-0.38%)
Oct 24, 2003 8.628 8.628 8.489 8.598 3,227,722 -0.03(-0.35%)
Oct 23, 2003 8.647 8.654 8.579 8.628 2,744,644 -0.03(-0.36%)
Oct 22, 2003 8.676 8.708 8.637 8.659 3,842,057 -0.09(-0.99%)
Oct 21, 2003 8.747 8.831 8.730 8.746 4,044,505 +0.04(+0.43%)
Oct 20, 2003 8.584 8.716 8.577 8.708 3,588,759 +0.12(+1.45%)
Oct 17, 2003 8.684 8.728 8.525 8.584 4,602,905 -0.10(-1.18%)
Oct 16, 2003 8.724 8.744 8.664 8.686 3,449,239 -0.10(-1.15%)
Oct 15, 2003 8.754 8.788 8.683 8.787 3,802,966 +0.03(+0.38%)
Oct 14, 2003 8.716 8.757 8.637 8.754 2,056,258 +0.06(+0.71%)
Oct 13, 2003 8.629 8.700 8.628 8.692 1,809,317 +0.06(+0.73%)
Oct 10, 2003 8.708 8.733 8.606 8.629 3,444,154 -0.08(-0.90%)
Oct 09, 2003 8.662 8.796 8.659 8.708 4,119,509 +0.05(+0.53%)
Oct 08, 2003 8.431 8.706 8.593 8.662 7,311,954 +0.23(+2.74%)
Oct 07, 2003 8.378 8.433 8.308 8.431 2,997,307 +0.05(+0.64%)
Oct 06, 2003 8.389 8.411 8.389 8.378 2,279,682 -0.02(-0.19%)
Oct 03, 2003 8.417 8.514 8.371 8.393 4,322,275 +0.10(+1.18%)
Oct 02, 2003 8.275 8.378 8.247 8.296 4,167,181 -0.05(-0.57%)
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.