Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.43 40.54 39.86 39.93 7,045,666 -0.62(-1.53%)
Jun 27, 2013 40.83 40.96 40.47 40.55 3,730,025 +0.06(+0.14%)
Jun 26, 2013 40.57 40.74 40.05 40.49 4,329,360 +0.35(+0.88%)
Jun 25, 2013 39.92 40.31 39.85 40.14 4,890,882 +0.61(+1.54%)
Jun 24, 2013 39.63 39.86 39.11 39.54 5,689,363 -0.56(-1.39%)
Jun 21, 2013 40.11 40.30 39.63 40.09 6,683,211 +0.28(+0.70%)
Jun 20, 2013 40.85 40.90 39.73 39.81 7,987,083 -1.49(-3.60%)
Jun 19, 2013 41.90 42.08 41.28 41.30 3,317,363 -0.68(-1.62%)
Jun 18, 2013 41.45 42.16 41.45 41.98 3,802,592 +0.57(+1.38%)
Jun 17, 2013 41.50 41.57 41.18 41.41 4,007,153 +0.31(+0.75%)
Jun 14, 2013 41.47 41.68 41.05 41.10 3,178,637 -0.45(-1.07%)
Jun 13, 2013 40.91 41.67 40.63 41.55 3,252,415 +0.63(+1.54%)
Jun 12, 2013 41.59 41.70 40.88 40.92 4,147,212 -0.40(-0.96%)
Jun 11, 2013 41.49 41.68 41.22 41.31 3,501,680 -0.78(-1.84%)
Jun 10, 2013 42.43 42.43 41.85 42.09 3,685,533 -0.10(-0.24%)
Jun 07, 2013 41.64 42.23 41.39 42.19 4,631,128 +0.96(+2.33%)
Jun 06, 2013 41.02 41.28 40.81 41.23 4,625,808 +0.27(+0.66%)
Jun 05, 2013 41.70 41.77 40.75 40.96 5,876,398 -0.88(-2.10%)
Jun 04, 2013 42.21 42.56 41.54 41.84 4,350,934 -0.44(-1.04%)
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.