Indicators

Emerson Electric (NY: EMR )

113.61 -0.09 (-0.07%)

Streaming Delayed Price Updated: 1:11 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	34.43	34.85	34.24	34.51	7,175,083	+0.42(+1.23%)
Oct 26, 2012	34.12	34.09	34.09	34.09	4,188,139	-0.09(-0.25%)
Oct 25, 2012	34.08	34.28	33.96	34.18	5,341,989	+0.44(+1.31%)
Oct 24, 2012	33.91	33.95	33.61	33.73	3,640,940	+0.01(+0.04%)
Oct 23, 2012	33.96	34.21	33.56	33.72	5,772,684	-0.66(-1.93%)
Oct 19, 2012	35.07	35.26	34.21	34.38	7,199,171	-0.96(-2.72%)
Oct 18, 2012	35.05	35.45	34.99	35.35	4,132,058	+0.21(+0.59%)
Oct 17, 2012	35.05	35.18	34.90	35.14	4,105,406	+0.31(+0.88%)
Oct 16, 2012	34.65	34.92	34.59	34.83	3,060,113	+0.34(+0.99%)
Oct 15, 2012	34.53	34.63	34.32	34.49	4,910,208	+0.04(+0.10%)
Oct 12, 2012	34.59	34.79	34.22	34.45	3,458,315	+0.02(+0.06%)
Oct 11, 2012	34.81	34.92	34.43	34.43	3,177,764	+0.02(+0.06%)
Oct 10, 2012	34.81	34.89	34.25	34.41	3,973,249	-0.51(-1.45%)
Oct 09, 2012	35.00	35.06	34.60	34.92	5,331,804	-0.09(-0.24%)
Oct 08, 2012	34.92	35.05	34.78	35.00	4,151,044	-0.05(-0.14%)
Oct 05, 2012	35.19	35.53	34.95	35.05	4,854,511	+0.10(+0.29%)
Oct 04, 2012	34.78	35.25	34.69	34.95	6,081,276	+0.35(+1.01%)
Oct 03, 2012	34.36	34.75	34.17	34.60	4,793,749	+0.38(+1.10%)
Oct 02, 2012	34.25	34.42	34.09	34.23	5,706,787	+0.07(+0.21%)

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.