Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	9.973	9.986	9.829	9.874	4,375,767	-0.10(-0.99%)
Mar 30, 2004	9.933	10.06	9.892	9.973	5,756,374	+0.04(+0.40%)
Mar 29, 2004	9.854	10.05	9.846	9.933	6,695,187	+0.12(+1.21%)
Mar 26, 2004	9.854	9.943	9.814	9.814	4,176,716	-0.11(-1.06%)
Mar 25, 2004	9.854	9.945	9.717	9.920	4,055,344	+0.13(+1.36%)
Mar 24, 2004	9.839	9.880	9.721	9.786	3,702,455	-0.05(-0.54%)
Mar 23, 2004	9.828	9.887	9.758	9.839	5,190,477	+0.03(+0.30%)
Mar 22, 2004	9.951	9.989	9.689	9.809	6,242,469	-0.14(-1.42%)
Mar 19, 2004	10.05	10.07	9.946	9.951	3,335,001	-0.19(-1.85%)
Mar 18, 2004	10.15	10.21	10.03	10.14	3,527,679	-0.12(-1.12%)
Mar 17, 2004	10.07	10.30	10.06	10.25	3,090,133	+0.20(+2.00%)
Mar 16, 2004	10.06	10.19	9.950	10.05	3,609,909	+0.06(+0.61%)
Mar 15, 2004	10.00	10.11	9.887	9.992	4,541,440	-0.07(-0.70%)
Mar 12, 2004	9.945	10.09	9.867	10.06	3,984,645	+0.21(+2.09%)
Mar 11, 2004	10.08	10.15	9.847	9.857	5,673,841	-0.33(-3.20%)
Mar 10, 2004	10.47	10.48	10.16	10.18	6,434,237	-0.27(-2.60%)
Mar 09, 2004	10.46	10.58	10.39	10.46	5,702,667	-0.00(-0.02%)
Mar 08, 2004	10.39	10.53	10.38	10.46	4,644,909	+0.07(+0.65%)
Mar 05, 2004	10.26	10.42	10.21	10.39	3,436,650	+0.13(+1.25%)
Mar 04, 2004	10.20	10.26	10.16	10.26	2,431,082	+0.04(+0.42%)
Mar 03, 2004	10.22	10.25	10.17	10.22	3,322,560	-0.02(-0.22%)
Mar 02, 2004	10.44	10.44	10.22	10.24	4,293,234	-0.20(-1.91%)

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.

Emerson Electric (NY: EMR )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Emerson Electric (NY: EMR )

Historical Prices

Sections

Services

Daily Times Leader