Indicators

Emerson Electric (NY: EMR )

112.82 -1.47 (-1.29%)

Official Closing 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 (%)
May 28, 2010	31.04	31.75	30.75	31.04	6,130,018	-0.61(-1.94%)
May 27, 2010	31.03	31.67	30.85	31.66	6,303,072	+1.22(+4.00%)
May 26, 2010	30.82	31.13	30.28	30.44	299	-0.04(-0.13%)
May 25, 2010	29.25	30.55	29.02	30.48	1,944	+0.15(+0.48%)
May 24, 2010	30.48	30.81	30.29	30.34	8,842,738	-0.37(-1.20%)
May 21, 2010	30.24	31.06	29.75	30.70	15,665,798	-0.05(-0.17%)
May 20, 2010	30.82	31.26	30.59	30.76	18,111,912	-0.55(-1.75%)
May 19, 2010	31.83	31.97	30.76	31.30	11,860,019	-0.76(-2.38%)
May 18, 2010	32.15	32.78	31.94	32.07	299	+0.05(+0.17%)
May 17, 2010	32.83	32.90	31.42	32.01	15,512,267	-0.78(-2.38%)
May 14, 2010	32.80	33.44	32.39	32.80	10,187,267	-0.85(-2.52%)
May 13, 2010	33.46	34.02	33.43	33.64	7,635,224	+0.59(+1.80%)
May 12, 2010	33.24	33.68	32.95	33.05	8,258,827	-0.08(-0.25%)
May 11, 2010	33.41	33.69	33.12	33.13	11,151,090	-0.63(-1.87%)
May 10, 2010	33.49	33.78	33.43	33.76	8,947,130	+1.58(+4.91%)
May 07, 2010	32.18	32.59	30.93	32.18	19,964,464	+0.78(+2.50%)
May 06, 2010	32.39	33.04	30.54	31.40	14,627,101	-1.16(-3.57%)
May 05, 2010	33.05	33.34	32.30	32.56	10,143,476	-0.76(-2.27%)
May 04, 2010	33.64	34.33	32.76	33.32	210	-2.28(-6.42%)

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.