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 (%)
Nov 30, 2011 35.46 36.42 35.39 36.39 7,819,180 +2.19(+6.42%)
Nov 29, 2011 34.38 34.79 34.15 34.20 4,709,528 -0.03(-0.08%)
Nov 28, 2011 33.81 34.50 33.77 34.23 6,978,546 +1.41(+4.31%)
Nov 25, 2011 32.74 33.36 32.71 32.81 2,270,277 +0.03(+0.11%)
Nov 23, 2011 33.37 33.61 32.78 32.78 6,032,124 -0.87(-2.59%)
Nov 22, 2011 33.70 34.10 33.46 33.65 6,097,052 -0.41(-1.21%)
Nov 21, 2011 33.88 34.23 33.40 34.06 6,067,169 -0.56(-1.63%)
Nov 18, 2011 34.73 35.02 34.43 34.62 4,769,951 +0.10(+0.30%)
Nov 17, 2011 35.01 35.23 34.22 34.52 7,313,957 -0.61(-1.73%)
Nov 16, 2011 35.38 35.86 35.05 35.12 6,075,508 -0.67(-1.87%)
Nov 15, 2011 35.36 36.04 35.05 35.79 5,334,164 +0.30(+0.84%)
Nov 14, 2011 35.74 35.96 35.26 35.49 4,247,408 -0.28(-0.78%)
Nov 11, 2011 35.58 36.18 35.58 35.77 4,575,757 +0.56(+1.58%)
Nov 10, 2011 35.47 35.56 35.04 35.22 5,526,255 +0.31(+0.90%)
Nov 09, 2011 35.42 35.42 34.64 34.90 9,312,862 -1.41(-3.87%)
Nov 08, 2011 35.90 36.55 35.63 36.31 8,857,589 +1.14(+3.25%)
Nov 07, 2011 35.32 35.55 34.57 35.17 6,420,868 -0.26(-0.72%)
Nov 04, 2011 35.53 35.77 34.89 35.42 6,921,636 -0.39(-1.08%)
Nov 03, 2011 34.89 35.91 34.40 35.81 11,540,325 +1.40(+4.08%)
Nov 02, 2011 34.15 34.60 34.05 34.41 10,992,409 +1.02(+3.06%)
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.