Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Electric (NY: EMR )

114.17 +1.29 (+1.14%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 35.26 35.34 34.85 35.08 4,764,309 -0.10(-0.28%)
Sep 27, 2007 34.80 35.22 34.27 35.18 7,927,417 +1.19(+3.49%)
Sep 26, 2007 33.85 34.26 33.70 33.99 4,189,612 +0.36(+1.08%)
Sep 25, 2007 32.86 33.75 32.75 33.63 4,182,482 +0.51(+1.53%)
Sep 24, 2007 32.98 33.62 32.97 33.12 3,806,516 +0.03(+0.10%)
Sep 21, 2007 33.52 33.58 33.00 33.09 5,540,028 -0.11(-0.32%)
Sep 20, 2007 33.60 33.75 33.19 33.19 3,876,169 -0.40(-1.20%)
Sep 19, 2007 33.40 33.93 33.28 33.60 5,043,336 +0.51(+1.55%)
Sep 18, 2007 31.75 33.08 31.86 33.08 4,280,945 +1.33(+4.19%)
Sep 17, 2007 31.99 32.11 31.64 31.75 2,700,444 -0.32(-1.01%)
Sep 14, 2007 31.64 32.28 31.53 32.07 3,781,499 +0.36(+1.14%)
Sep 13, 2007 31.84 32.00 31.47 31.71 2,323,668 +0.14(+0.44%)
Sep 12, 2007 31.43 31.82 31.37 31.57 2,935,080 +0.00(+0.00%)
Sep 11, 2007 31.58 31.73 31.34 31.57 3,169,025 +0.16(+0.52%)
Sep 10, 2007 31.43 31.76 30.74 31.41 3,953,999 +0.18(+0.57%)
Sep 07, 2007 31.45 31.78 31.11 31.23 3,803,649 -0.84(-2.61%)
Sep 06, 2007 32.34 32.38 31.81 32.07 3,910,456 -0.13(-0.39%)
Sep 05, 2007 32.28 32.41 31.67 32.19 5,576,592 -0.48(-1.47%)
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.