Indicators

Emerson Electric (NY: EMR )

112.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	37.75	38.56	37.75	38.54	8,293,876	+0.90(+2.40%)
Jun 29, 2011	37.73	37.84	37.45	37.64	6,214,661	+0.10(+0.27%)
Jun 28, 2011	37.01	37.53	36.72	37.53	7,733,175	+0.62(+1.69%)
Jun 27, 2011	36.76	37.11	36.49	36.91	6,077,007	+0.21(+0.56%)
Jun 24, 2011	36.97	37.17	36.62	36.71	6,648,169	-0.25(-0.69%)
Jun 23, 2011	35.90	36.98	35.90	36.96	8,284,341	+0.37(+1.01%)
Jun 22, 2011	36.71	36.98	36.57	36.59	5,094,644	-0.36(-0.96%)
Jun 21, 2011	36.42	37.01	36.42	36.95	7,600,777	+0.75(+2.06%)
Jun 20, 2011	36.10	36.30	36.05	36.20	6,570,525	+0.53(+1.48%)
Jun 17, 2011	36.06	36.34	35.54	35.67	10,469,216	-0.30(-0.84%)
Jun 16, 2011	35.60	36.03	35.44	35.97	8,816,835	+0.42(+1.20%)
Jun 15, 2011	35.69	36.15	35.49	35.55	10,049,215	-0.53(-1.48%)
Jun 14, 2011	35.49	36.26	35.47	36.08	8,646,397	+0.99(+2.83%)
Jun 13, 2011	35.27	35.53	34.94	35.09	6,355,603	-0.11(-0.31%)
Jun 10, 2011	35.33	35.42	34.92	35.20	7,695,417	-0.22(-0.62%)
Jun 09, 2011	35.23	35.66	35.12	35.42	6,709,526	+0.18(+0.51%)
Jun 08, 2011	35.15	35.49	34.94	35.24	9,337,109	-0.01(-0.02%)
Jun 07, 2011	35.37	35.52	35.20	35.25	6,591,459	+0.06(+0.18%)
Jun 06, 2011	35.00	35.38	35.00	35.18	6,537,598	+0.09(+0.25%)

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.