Indicators

Emerson Electric (NY: EMR )

112.96 +0.14 (+0.12%)

Streaming Delayed Price Updated: 9:39 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	37.74	38.55	37.74	38.54	8,294,711	+0.90(+2.40%)
Jun 29, 2011	37.72	37.84	37.44	37.63	6,215,287	+0.10(+0.27%)
Jun 28, 2011	37.01	37.53	36.72	37.53	7,733,955	+0.62(+1.69%)
Jun 27, 2011	36.76	37.11	36.48	36.91	6,077,620	+0.21(+0.56%)
Jun 24, 2011	36.96	37.17	36.61	36.70	6,648,839	-0.25(-0.69%)
Jun 23, 2011	35.90	36.98	35.90	36.96	8,285,176	+0.37(+1.01%)
Jun 22, 2011	36.71	36.98	36.56	36.59	5,095,157	-0.36(-0.96%)
Jun 21, 2011	36.42	37.00	36.42	36.94	7,601,543	+0.75(+2.06%)
Jun 20, 2011	36.10	36.30	36.05	36.20	6,571,187	+0.53(+1.48%)
Jun 17, 2011	36.06	36.33	35.54	35.67	10,470,271	-0.30(-0.84%)
Jun 16, 2011	35.60	36.03	35.44	35.97	8,817,723	+0.42(+1.20%)
Jun 15, 2011	35.69	36.15	35.49	35.54	10,050,227	-0.53(-1.48%)
Jun 14, 2011	35.48	36.26	35.47	36.08	8,647,268	+0.99(+2.83%)
Jun 13, 2011	35.26	35.52	34.94	35.09	6,356,243	-0.11(-0.31%)
Jun 10, 2011	35.32	35.42	34.92	35.19	7,696,192	-0.22(-0.62%)
Jun 09, 2011	35.23	35.65	35.12	35.41	6,710,202	+0.18(+0.51%)
Jun 08, 2011	35.15	35.48	34.94	35.24	9,338,049	-0.01(-0.02%)
Jun 07, 2011	35.37	35.52	35.19	35.24	6,592,123	+0.06(+0.18%)
Jun 06, 2011	35.00	35.38	35.00	35.18	6,538,257	+0.09(+0.25%)

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.