Indicators

Emerson Electric (NY: EMR )

114.39 +0.69 (+0.61%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	28.68	28.89	28.31	28.38	6,176,322	-0.32(-1.10%)
Feb 27, 2007	29.63	29.63	28.16	28.69	5,742,265	-1.03(-3.48%)
Feb 26, 2007	29.83	29.96	29.61	29.73	2,916,946	-0.14(-0.46%)
Feb 23, 2007	29.74	30.00	29.53	29.87	2,532,732	+0.02(+0.07%)
Feb 22, 2007	29.89	30.04	29.62	29.85	2,409,084	-0.12(-0.40%)
Feb 21, 2007	29.93	29.96	29.66	29.96	3,219,698	-0.03(-0.11%)
Feb 20, 2007	30.37	30.37	29.57	30.00	2,693,246	+0.13(+0.42%)
Feb 16, 2007	29.86	30.02	29.73	29.87	2,750,443	-0.15(-0.50%)
Feb 15, 2007	30.12	30.18	29.94	30.02	2,790,040	-0.16(-0.55%)
Feb 14, 2007	29.26	30.29	29.26	30.19	5,565,406	+0.77(+2.62%)
Feb 13, 2007	29.40	29.48	29.26	29.42	3,534,431	+0.15(+0.52%)
Feb 12, 2007	29.30	29.39	29.17	29.27	3,413,840	+0.06(+0.20%)
Feb 09, 2007	29.41	29.52	29.04	29.21	4,237,251	-0.26(-0.87%)
Feb 08, 2007	29.52	29.59	29.29	29.46	3,815,483	-0.05(-0.18%)
Feb 07, 2007	29.25	29.59	29.18	29.52	4,167,007	-0.22(-0.75%)
Feb 06, 2007	29.99	30.00	29.28	29.74	4,809,369	-0.28(-0.92%)
Feb 05, 2007	29.71	30.18	29.65	30.02	4,305,978	+0.22(+0.75%)
Feb 02, 2007	30.24	30.24	29.65	29.79	4,517,165	-0.22(-0.72%)

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.