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 (%)
May 24, 2011	37.10	37.13	36.45	36.55	7,954,222	-0.38(-1.02%)
May 23, 2011	36.59	37.18	36.46	36.93	7,717,170	-0.13(-0.35%)
May 20, 2011	37.42	37.45	36.78	37.06	8,867,622	-0.36(-0.95%)
May 19, 2011	37.38	37.69	36.93	37.42	8,937,574	+0.37(+1.00%)
May 18, 2011	36.19	37.16	35.95	37.05	11,089,336	+0.86(+2.37%)
May 17, 2011	36.33	36.53	36.03	36.19	11,305,292	-0.25(-0.68%)
May 16, 2011	36.62	36.81	36.38	36.44	8,578,653	-0.24(-0.65%)
May 13, 2011	37.24	37.36	36.40	36.68	12,119,059	-0.49(-1.31%)
May 12, 2011	37.08	37.38	36.66	37.16	9,530,806	-0.17(-0.46%)
May 11, 2011	37.86	37.86	37.26	37.34	9,971,167	-0.37(-0.97%)
May 10, 2011	38.49	38.49	37.68	37.70	11,322,387	-0.55(-1.44%)
May 09, 2011	38.02	38.47	37.53	38.25	6,395,918	+0.35(+0.93%)
May 06, 2011	38.21	38.47	37.72	37.90	9,940,754	+0.43(+1.14%)
May 05, 2011	37.87	38.19	37.16	37.47	11,845,732	-0.55(-1.45%)
May 04, 2011	38.74	39.10	37.93	38.02	13,143,756	-0.71(-1.85%)
May 03, 2011	40.09	40.17	38.66	38.74	19,060,226	-2.67(-6.45%)

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.