Indicators

Emerson Electric (NY: EMR )

112.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	34.24	34.60	34.06	34.40	6,059,581	-0.06(-0.17%)
Sep 27, 2012	34.39	34.66	34.22	34.46	6,516,794	+0.32(+0.94%)
Sep 26, 2012	34.53	34.60	34.05	34.14	6,380,735	-0.29(-0.83%)
Sep 25, 2012	34.99	35.32	34.42	34.42	8,502,035	-1.23(-3.46%)
Sep 24, 2012	35.53	35.80	35.46	35.66	3,270,719	-0.05(-0.14%)
Sep 21, 2012	36.12	36.20	35.66	35.71	4,904,109	-0.23(-0.63%)
Sep 20, 2012	35.85	36.13	35.52	35.93	4,816,424	-0.10(-0.28%)
Sep 19, 2012	36.08	36.31	35.81	36.03	4,402,206	+0.01(+0.04%)
Sep 18, 2012	35.76	36.07	35.72	36.02	4,600,254	+0.21(+0.60%)
Sep 17, 2012	35.45	35.85	35.35	35.80	5,078,149	+0.31(+0.86%)
Sep 14, 2012	35.64	36.00	35.31	35.50	8,034,549	-0.11(-0.32%)
Sep 13, 2012	35.17	35.80	34.64	35.61	7,165,078	+0.39(+1.11%)
Sep 12, 2012	35.31	35.33	35.03	35.22	4,583,085	+0.00(+0.00%)
Sep 11, 2012	35.48	35.60	35.14	35.22	4,922,795	-0.25(-0.70%)
Sep 10, 2012	35.56	35.87	35.37	35.47	5,893,024	-0.02(-0.06%)
Sep 07, 2012	35.43	35.63	35.19	35.49	9,687,189	-0.13(-0.36%)
Sep 06, 2012	35.19	35.72	35.19	35.62	5,985,847	+0.70(+2.00%)
Sep 05, 2012	35.47	35.53	34.79	34.92	8,603,341	-0.60(-1.69%)

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.