Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.36 10.50 10.28 10.47 5,023,287 +0.10(+0.95%)
Jun 29, 2004 10.14 10.41 10.14 10.37 5,241,453 +0.23(+2.31%)
Jun 28, 2004 10.16 10.22 10.09 10.14 4,159,421 +0.02(+0.21%)
Jun 25, 2004 10.11 10.21 10.09 10.12 4,268,656 -0.02(-0.23%)
Jun 24, 2004 10.10 10.17 10.07 10.14 3,159,618 +0.07(+0.67%)
Jun 23, 2004 9.928 10.13 9.913 10.07 4,666,149 +0.15(+1.55%)
Jun 22, 2004 9.895 9.945 9.846 9.920 7,275,953 +0.09(+0.91%)
Jun 21, 2004 9.722 9.866 9.706 9.831 4,090,846 +0.15(+1.51%)
Jun 18, 2004 9.836 9.854 9.678 9.684 6,029,158 -0.18(-1.85%)
Jun 17, 2004 10.05 10.06 9.847 9.867 5,927,812 -0.18(-1.82%)
Jun 16, 2004 10.08 10.08 10.00 10.05 1,702,850 +0.02(+0.16%)
Jun 15, 2004 10.04 10.09 9.986 10.03 2,636,808 +0.08(+0.84%)
Jun 14, 2004 10.02 10.07 9.900 9.950 3,060,397 -0.06(-0.63%)
Jun 10, 2004 9.948 10.08 9.931 10.01 2,475,080 +0.08(+0.83%)
Jun 09, 2004 10.05 10.09 9.922 9.930 2,465,673 -0.12(-1.20%)
Jun 08, 2004 9.971 10.06 9.971 10.05 2,971,188 +0.04(+0.38%)
Jun 07, 2004 9.989 10.05 9.938 10.01 4,857,007 +0.05(+0.55%)
Jun 04, 2004 9.978 10.01 9.882 9.958 3,900,292 +0.11(+1.10%)
Jun 03, 2004 9.884 9.950 9.849 9.849 2,905,344 -0.05(-0.48%)
Jun 02, 2004 9.862 9.927 9.775 9.897 3,077,692 +0.06(+0.59%)
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.