Emerson Electric (NY: EMR )

113.61 +0.16 (+0.14%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 37.72 38.07 37.45 37.52 2,739,646 -0.25(-0.65%)
Dec 28, 2007 37.83 38.32 37.46 37.77 2,866,478 +0.07(+0.19%)
Dec 27, 2007 38.59 38.75 37.65 37.69 3,548,048 -0.64(-1.68%)
Dec 26, 2007 37.56 38.45 37.56 38.34 5,174,681 +0.29(+0.77%)
Dec 24, 2007 37.23 38.07 37.04 38.04 1,954,541 +1.07(+2.90%)
Dec 21, 2007 37.16 37.66 36.89 36.97 7,874,160 +0.28(+0.78%)
Dec 20, 2007 36.75 36.95 36.11 36.69 4,384,767 +0.13(+0.36%)
Dec 19, 2007 36.61 36.97 36.25 36.55 4,405,124 -0.13(-0.34%)
Dec 18, 2007 36.41 36.86 35.87 36.68 4,721,287 +0.60(+1.67%)
Dec 17, 2007 37.08 37.22 36.02 36.08 5,067,187 -1.15(-3.08%)
Dec 14, 2007 37.80 37.83 37.21 37.22 4,814,899 -0.50(-1.32%)
Dec 13, 2007 37.04 37.79 36.66 37.72 5,166,623 +0.50(+1.35%)
Dec 12, 2007 38.16 38.38 36.76 37.22 7,549,752 -0.03(-0.09%)
Dec 11, 2007 38.58 38.74 37.21 37.25 5,363,204 -1.35(-3.50%)
Dec 10, 2007 37.75 38.99 37.75 38.60 4,812,417 -0.02(-0.05%)
Dec 07, 2007 38.57 38.90 38.23 38.62 3,311,235 +0.20(+0.52%)
Dec 06, 2007 38.16 38.47 38.05 38.42 4,163,316 +0.25(+0.66%)
Dec 05, 2007 38.79 38.94 37.83 38.17 5,119,083 -0.19(-0.50%)
Dec 04, 2007 37.73 39.10 37.47 38.36 5,881,131 +0.33(+0.87%)
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.