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 (%)
Feb 27, 2004 10.38 10.42 10.28 10.34 6,666,018 -0.02(-0.21%)
Feb 26, 2004 10.37 10.38 10.33 10.37 3,487,639 +0.00(+0.00%)
Feb 25, 2004 10.26 10.39 10.25 10.37 2,648,649 +0.12(+1.18%)
Feb 24, 2004 10.35 10.35 10.16 10.24 5,657,598 -0.12(-1.15%)
Feb 23, 2004 10.47 10.48 10.27 10.36 2,033,449 -0.11(-1.06%)
Feb 20, 2004 10.51 10.53 10.39 10.47 3,722,001 -0.01(-0.14%)
Feb 19, 2004 10.55 10.61 10.46 10.49 3,156,633 -0.05(-0.46%)
Feb 18, 2004 10.59 10.62 10.45 10.54 2,202,878 -0.07(-0.63%)
Feb 17, 2004 10.68 10.72 10.57 10.60 2,858,849 +0.05(+0.50%)
Feb 13, 2004 10.66 10.77 10.52 10.55 2,095,664 -0.08(-0.72%)
Feb 12, 2004 10.71 10.79 10.62 10.63 2,772,474 -0.12(-1.14%)
Feb 11, 2004 10.58 10.82 10.48 10.75 5,003,742 +0.10(+0.98%)
Feb 10, 2004 10.63 10.65 10.52 10.65 2,757,977 +0.06(+0.61%)
Feb 09, 2004 10.71 10.71 10.55 10.58 2,432,106 -0.13(-1.19%)
Feb 06, 2004 10.48 10.73 10.45 10.71 3,523,881 +0.19(+1.83%)
Feb 05, 2004 10.29 10.65 10.28 10.52 6,121,188 +0.25(+2.48%)
Feb 04, 2004 10.26 10.42 10.19 10.26 4,677,266 -0.00(-0.03%)
Feb 03, 2004 10.33 10.50 10.24 10.26 5,239,311 -0.19(-1.85%)
Feb 02, 2004 10.57 10.63 10.39 10.46 3,615,692 -0.12(-1.14%)
Jan 30, 2004 10.52 10.59 10.37 10.58 2,857,037 +0.04(+0.36%)
Jan 29, 2004 10.64 10.71 10.44 10.54 3,513,612 -0.04(-0.41%)
Jan 28, 2004 10.73 10.89 10.52 10.58 3,014,688 -0.20(-1.86%)
Jan 27, 2004 10.91 11.00 10.76 10.78 2,773,984 -0.11(-1.05%)
Jan 26, 2004 10.78 10.91 10.69 10.90 3,480,089 +0.08(+0.77%)
Jan 23, 2004 10.95 11.07 10.75 10.82 3,404,284 -0.12(-1.07%)
Jan 22, 2004 11.13 11.13 10.80 10.93 5,869,309 -0.26(-2.34%)
Jan 21, 2004 11.16 11.20 10.95 11.19 3,150,895 +0.04(+0.36%)
Jan 20, 2004 11.33 11.37 11.09 11.16 3,529,015 -0.18(-1.58%)
Jan 16, 2004 11.25 11.34 11.19 11.33 5,236,895 +0.18(+1.60%)
Jan 15, 2004 10.93 11.16 10.92 11.16 3,727,135 +0.26(+2.42%)
Jan 14, 2004 10.85 10.91 10.81 10.89 2,772,172 +0.13(+1.17%)
Jan 13, 2004 10.86 10.91 10.72 10.77 3,749,484 -0.06(-0.60%)
Jan 12, 2004 10.85 10.88 10.74 10.83 3,853,678 -0.03(-0.27%)
Jan 09, 2004 10.94 10.99 10.86 10.86 3,290,123 -0.12(-1.07%)
Jan 08, 2004 10.93 11.00 10.89 10.98 3,015,594 +0.05(+0.47%)
Jan 07, 2004 10.89 10.93 10.81 10.93 3,058,479 +0.04(+0.38%)
Jan 06, 2004 10.86 10.92 10.81 10.89 2,783,648 +0.02(+0.20%)
Jan 05, 2004 10.77 10.87 10.75 10.86 3,489,451 +0.13(+1.23%)
Jan 02, 2004 10.72 10.81 10.68 10.73 3,078,714 +0.01(+0.11%)
Dec 31, 2003 10.66 10.75 10.64 10.72 2,199,556 -0.01(-0.09%)
Dec 30, 2003 10.69 10.76 10.67 10.73 2,764,621 +0.02(+0.20%)
Dec 29, 2003 10.56 10.71 10.52 10.71 3,665,826 +0.15(+1.41%)
Dec 26, 2003 10.55 10.61 10.55 10.56 768,621 +0.01(+0.13%)
Dec 24, 2003 10.61 10.61 10.51 10.55 1,472,612 -0.07(-0.62%)
Dec 23, 2003 10.72 10.72 10.54 10.61 3,140,023 -0.09(-0.85%)
Dec 22, 2003 10.75 10.76 10.65 10.70 2,785,460 -0.05(-0.46%)
Dec 19, 2003 10.72 10.76 10.63 10.75 3,771,229 +0.09(+0.89%)
Dec 18, 2003 10.43 10.67 10.42 10.66 2,822,608 +0.23(+2.21%)
Dec 17, 2003 10.52 10.53 10.34 10.43 5,166,526 -0.11(-1.05%)
Dec 16, 2003 10.32 10.58 10.31 10.54 3,428,143 +0.20(+1.94%)
Dec 15, 2003 10.43 10.64 10.33 10.34 4,362,871 -0.03(-0.33%)
Dec 12, 2003 10.42 10.42 10.33 10.37 2,111,973 -0.04(-0.41%)
Dec 11, 2003 10.35 10.43 10.33 10.42 3,852,772 +0.05(+0.46%)
Dec 10, 2003 10.47 10.51 10.29 10.37 2,613,615 -0.06(-0.56%)
Dec 09, 2003 10.50 10.55 10.42 10.43 2,355,395 -0.06(-0.57%)
Dec 08, 2003 10.36 10.49 10.35 10.49 2,037,979 +0.07(+0.72%)
Dec 05, 2003 10.34 10.57 10.33 10.41 2,559,857 +0.03(+0.33%)
Dec 04, 2003 10.35 10.50 10.35 10.38 3,667,941 -0.02(-0.16%)
Dec 03, 2003 10.26 10.51 10.25 10.39 5,651,860 +0.14(+1.37%)
Dec 02, 2003 10.23 10.28 10.19 10.25 3,047,305 -0.02(-0.19%)
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.