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 50.02 50.14 49.58 49.68 3,573,646 -0.42(-0.84%)
Jun 27, 2014 49.81 50.30 49.77 50.09 3,244,671 +0.14(+0.28%)
Jun 26, 2014 50.06 50.19 49.62 49.95 2,675,233 -0.22(-0.43%)
Jun 25, 2014 50.12 50.52 50.09 50.17 2,943,126 -0.04(-0.07%)
Jun 24, 2014 50.60 50.93 50.15 50.21 2,685,765 -0.55(-1.09%)
Jun 23, 2014 51.26 51.41 50.73 50.76 3,476,946 -0.32(-0.63%)
Jun 20, 2014 50.72 51.50 50.65 51.08 5,659,988 +0.47(+0.93%)
Jun 19, 2014 50.96 51.14 50.45 50.61 4,120,820 -0.34(-0.68%)
Jun 18, 2014 50.36 51.05 50.21 50.96 4,009,925 +0.62(+1.23%)
Jun 17, 2014 49.56 50.51 49.48 50.33 4,361,435 +0.68(+1.37%)
Jun 16, 2014 49.68 50.09 49.50 49.65 3,630,225 -0.10(-0.21%)
Jun 13, 2014 49.78 50.04 49.59 49.76 4,125,313 +0.02(+0.05%)
Jun 12, 2014 50.18 50.30 49.71 49.74 4,796,012 -0.61(-1.20%)
Jun 11, 2014 50.35 50.66 50.29 50.34 3,506,318 -0.19(-0.37%)
Jun 10, 2014 50.90 50.94 50.51 50.53 4,472,621 -0.12(-0.24%)
Jun 06, 2014 50.55 50.72 50.53 50.65 3,670,472 +0.20(+0.40%)
Jun 05, 2014 50.18 50.55 50.00 50.45 3,101,373 +0.49(+0.97%)
Jun 04, 2014 49.99 50.18 49.87 49.96 2,991,807 -0.15(-0.30%)
Jun 03, 2014 50.06 50.42 49.87 50.11 4,432,323 -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.