Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 50.03 50.14 49.58 49.68 3,573,286 -0.42(-0.84%)
Jun 27, 2014 49.82 50.31 49.78 50.10 3,244,344 +0.14(+0.28%)
Jun 26, 2014 50.06 50.20 49.62 49.96 2,674,963 -0.22(-0.43%)
Jun 25, 2014 50.13 50.53 50.09 50.17 2,942,830 -0.04(-0.07%)
Jun 24, 2014 50.60 50.93 50.16 50.21 2,685,494 -0.55(-1.09%)
Jun 23, 2014 51.26 51.41 50.74 50.77 3,476,597 -0.32(-0.63%)
Jun 20, 2014 50.72 51.51 50.65 51.09 5,659,418 +0.47(+0.93%)
Jun 19, 2014 50.97 51.14 50.45 50.62 4,120,405 -0.34(-0.68%)
Jun 18, 2014 50.37 51.05 50.22 50.96 4,009,521 +0.62(+1.23%)
Jun 17, 2014 49.56 50.52 49.49 50.34 4,360,996 +0.68(+1.37%)
Jun 16, 2014 49.69 50.10 49.50 49.66 3,629,859 -0.10(-0.21%)
Jun 13, 2014 49.79 50.04 49.59 49.76 4,124,898 +0.02(+0.05%)
Jun 12, 2014 50.18 50.30 49.71 49.74 4,795,529 -0.61(-1.20%)
Jun 11, 2014 50.35 50.66 50.29 50.35 3,505,965 -0.19(-0.37%)
Jun 10, 2014 50.90 50.95 50.52 50.53 4,472,171 -0.12(-0.24%)
Jun 06, 2014 50.56 50.72 50.53 50.65 3,670,102 +0.20(+0.40%)
Jun 05, 2014 50.19 50.56 50.00 50.45 3,101,061 +0.49(+0.97%)
Jun 04, 2014 50.00 50.19 49.88 49.97 2,991,506 -0.15(-0.30%)
Jun 03, 2014 50.07 50.43 49.88 50.12 4,431,877 -0.17(-0.34%)
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.