Emerson Electric (NY: EMR )

105.64 +1.96 (+1.90%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.85 38.91 38.67 38.74 1,881,962 -0.13(-0.33%)
Dec 30, 2010 38.74 39.02 38.74 38.87 1,907,113 +0.01(+0.02%)
Dec 29, 2010 38.79 39.04 38.73 38.86 2,551,866 +0.12(+0.30%)
Dec 28, 2010 38.96 38.96 38.45 38.74 3,024,153 -0.06(-0.16%)
Dec 27, 2010 38.88 38.88 38.68 38.81 2,955,784 -0.14(-0.35%)
Dec 23, 2010 39.31 39.36 38.80 38.94 3,270,041 -0.37(-0.95%)
Dec 22, 2010 39.58 39.59 39.19 39.31 3,082,186 -0.17(-0.43%)
Dec 21, 2010 39.46 39.64 39.33 39.48 3,177,860 +0.26(+0.66%)
Dec 20, 2010 39.53 39.58 39.12 39.23 5,263,780 -0.30(-0.75%)
Dec 17, 2010 39.80 39.80 39.33 39.52 6,610,445 -0.24(-0.60%)
Dec 16, 2010 39.30 39.78 39.16 39.76 4,338,372 +0.50(+1.28%)
Dec 15, 2010 39.28 39.77 39.22 39.26 4,597,842 -0.03(-0.07%)
Dec 14, 2010 39.08 39.37 39.08 39.29 5,478,106 +0.09(+0.24%)
Dec 13, 2010 39.30 39.67 39.00 39.19 6,883,856 +0.14(+0.35%)
Dec 10, 2010 38.66 39.06 38.45 39.06 5,477,399 +0.58(+1.51%)
Dec 09, 2010 38.34 38.55 38.18 38.47 6,063,660 +0.30(+0.80%)
Dec 08, 2010 38.26 38.66 37.97 38.17 5,410,480 -0.12(-0.32%)
Dec 07, 2010 38.96 39.04 38.20 38.29 6,629,907 -0.27(-0.70%)
Dec 06, 2010 38.24 38.70 38.16 38.56 4,957,161 +0.05(+0.12%)
Dec 03, 2010 38.24 38.60 38.22 38.51 3,962,828 -0.01(-0.04%)
Dec 02, 2010 38.03 38.62 37.90 38.53 5,189,933 +0.60(+1.57%)
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.