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 (%)
Feb 29, 2008 33.15 33.19 31.94 32.07 7,185,823 -1.21(-3.65%)
Feb 28, 2008 33.26 33.62 33.16 33.28 6,577,404 -0.28(-0.83%)
Feb 27, 2008 33.48 33.98 33.20 33.56 7,020,180 -0.05(-0.15%)
Feb 26, 2008 32.73 33.77 32.55 33.61 8,228,703 +0.78(+2.38%)
Feb 25, 2008 32.69 32.92 32.35 32.83 8,340,894 +0.23(+0.70%)
Feb 22, 2008 32.74 32.83 31.92 32.60 6,647,953 +0.06(+0.19%)
Feb 21, 2008 33.20 33.36 32.44 32.54 5,113,367 -0.60(-1.82%)
Feb 20, 2008 32.83 33.20 32.48 33.15 6,090,739 +0.09(+0.29%)
Feb 19, 2008 33.33 33.42 32.90 33.05 5,865,503 +0.16(+0.50%)
Feb 18, 2008 33.00 33.03 32.41 32.89 0 +0.00(+0.00%)
Feb 15, 2008 33.00 33.03 32.41 32.89 6,055,455 -0.13(-0.38%)
Feb 14, 2008 33.40 33.51 32.98 33.01 8,699,338 -0.36(-1.07%)
Feb 13, 2008 32.69 33.39 32.50 33.37 6,811,047 +0.97(+2.99%)
Feb 12, 2008 32.46 32.92 32.16 32.40 6,535,364 +0.08(+0.23%)
Feb 11, 2008 31.92 32.47 31.55 32.33 5,821,337 +0.33(+1.04%)
Feb 08, 2008 31.49 32.14 31.38 31.99 6,587,330 +0.40(+1.25%)
Feb 07, 2008 31.29 31.80 30.90 31.60 6,813,010 +0.20(+0.62%)
Feb 06, 2008 32.06 32.20 31.38 31.40 7,711,897 -0.50(-1.56%)
Feb 05, 2008 33.60 33.60 31.90 31.90 7,421,886 -1.45(-4.34%)
Feb 04, 2008 33.04 33.53 32.88 33.35 6,521,159 +0.48(+1.47%)
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.