Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.94 23.52 22.65 23.28 7,396,179 +0.45(+1.95%)
Dec 30, 2008 22.08 22.87 22.06 22.83 5,403,936 +1.03(+4.72%)
Dec 29, 2008 21.72 22.07 21.34 21.80 4,620,296 -0.07(-0.32%)
Dec 26, 2008 21.62 21.94 21.46 21.87 2,644,920 +0.41(+1.90%)
Dec 24, 2008 21.22 21.61 21.20 21.47 2,526,936 +0.25(+1.17%)
Dec 23, 2008 22.10 22.34 21.08 21.22 7,156,557 -0.70(-3.19%)
Dec 22, 2008 21.57 22.25 21.43 21.92 7,841,601 +0.29(+1.32%)
Dec 19, 2008 22.88 23.32 21.34 21.63 12,152,984 -0.62(-2.77%)
Dec 18, 2008 22.53 23.32 21.93 22.25 12,705,853 -0.77(-3.34%)
Dec 17, 2008 21.60 23.42 21.40 23.02 11,972,564 +0.92(+4.17%)
Dec 16, 2008 20.20 22.25 20.16 22.10 10,486,309 +1.94(+9.62%)
Dec 15, 2008 20.66 20.98 19.87 20.16 7,345,510 -0.42(-2.04%)
Dec 12, 2008 19.86 20.63 19.76 20.58 7,265,238 +0.26(+1.28%)
Dec 11, 2008 21.04 21.43 20.23 20.31 9,119,790 -0.87(-4.11%)
Dec 10, 2008 20.75 21.62 20.70 21.19 8,280,805 +0.62(+3.03%)
Dec 09, 2008 20.85 21.14 20.20 20.56 9,135,295 -0.58(-2.74%)
Dec 08, 2008 20.47 21.60 20.37 21.14 13,886,517 +1.25(+6.26%)
Dec 05, 2008 19.79 20.07 19.08 19.90 11,230,612 -0.17(-0.82%)
Dec 04, 2008 21.24 21.49 19.65 20.06 8,687,653 -1.36(-6.35%)
Dec 03, 2008 20.16 21.50 19.74 21.42 11,647,478 +1.04(+5.12%)
Dec 02, 2008 19.70 20.38 19.55 20.38 11,000,655 +0.99(+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.