Indicators

Emerson Electric (NY: EMR )

112.88 +0.06 (+0.05%)

Official Closing 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 (%)
Sep 30, 2010	35.44	36.00	35.21	35.44	35,000	-0.15(-0.43%)
Sep 29, 2010	35.46	35.68	35.39	35.59	7,142,468	-0.01(-0.02%)
Sep 28, 2010	35.79	35.83	35.12	35.60	9,170,133	-0.03(-0.09%)
Sep 27, 2010	36.00	36.11	35.61	35.63	6,098,132	-0.34(-0.95%)
Sep 24, 2010	34.79	36.22	34.77	35.98	10,201,851	+1.53(+4.45%)
Sep 23, 2010	34.44	34.88	34.21	34.44	5,111,460	-0.34(-0.97%)
Sep 22, 2010	35.31	35.42	34.70	34.78	5,521,554	-0.54(-1.52%)
Sep 21, 2010	35.20	35.59	35.12	35.32	6,592,204	+0.15(+0.42%)
Sep 20, 2010	34.58	35.24	34.44	35.17	4,675,990	+0.70(+2.03%)
Sep 17, 2010	34.47	34.53	33.82	34.47	6,799,027	+0.79(+2.34%)
Sep 15, 2010	33.89	33.93	33.48	33.68	5,608,924	-0.34(-0.99%)
Sep 14, 2010	34.00	34.23	33.72	34.02	3,707,249	+0.00(+0.00%)
Sep 13, 2010	33.96	34.27	33.93	34.02	4,955,673	+0.50(+1.49%)
Sep 10, 2010	33.91	33.93	33.40	33.52	6,397,922	-0.28(-0.84%)
Sep 09, 2010	34.12	34.19	33.68	33.80	6,646,337	+0.15(+0.44%)
Sep 08, 2010	33.50	34.14	33.47	33.66	4,940,085	+0.17(+0.50%)
Sep 07, 2010	33.33	33.71	33.14	33.49	1,193	+0.00(+0.00%)
Sep 03, 2010	33.55	33.69	33.21	33.49	3,938,002	+0.42(+1.28%)
Sep 02, 2010	32.56	33.09	32.53	33.06	364	+0.38(+1.17%)

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.