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 (%)
Jul 31, 2006	12.75	13.03	12.67	13.01	7,463,632	+0.25(+1.99%)
Jul 28, 2006	12.71	12.80	12.60	12.75	7,410,233	+0.06(+0.48%)
Jul 27, 2006	12.77	12.85	12.65	12.69	4,352,875	-0.02(-0.13%)
Jul 26, 2006	12.66	12.77	12.54	12.71	5,224,239	-0.03(-0.21%)
Jul 25, 2006	12.61	12.82	12.54	12.73	4,526,723	+0.10(+0.81%)
Jul 24, 2006	12.59	12.69	12.56	12.63	8,023,707	+0.08(+0.66%)
Jul 21, 2006	12.93	12.94	12.51	12.55	8,380,202	-0.38(-2.91%)
Jul 20, 2006	13.24	13.37	12.93	12.93	6,895,364	-0.35(-2.66%)
Jul 19, 2006	12.90	13.31	12.88	13.28	5,139,287	+0.42(+3.27%)
Jul 18, 2006	12.79	12.87	12.56	12.86	6,316,174	+0.01(+0.10%)
Jul 17, 2006	12.97	13.01	12.79	12.84	3,534,302	-0.17(-1.34%)
Jul 14, 2006	13.13	13.18	12.88	13.02	3,321,619	-0.15(-1.14%)
Jul 13, 2006	13.48	13.48	13.15	13.17	4,771,870	-0.41(-3.00%)
Jul 12, 2006	13.51	13.68	13.49	13.58	5,005,184	+0.09(+0.66%)
Jul 11, 2006	13.51	13.52	13.25	13.49	5,264,591	-0.05(-0.40%)
Jul 10, 2006	13.52	13.60	13.45	13.54	2,763,971	+0.06(+0.43%)
Jul 07, 2006	13.77	13.79	13.44	13.48	3,873,200	-0.29(-2.11%)
Jul 06, 2006	13.65	13.77	13.63	13.77	4,433,883	+0.12(+0.91%)
Jul 05, 2006	13.77	13.78	13.61	13.65	3,854,692	-0.20(-1.46%)

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.