Indicators

Emerson Electric (NY: EMR )

113.26 +0.44 (+0.39%)

Streaming Delayed Price Updated: 9:31 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.99	50.11	49.55	49.64	3,575,931	-0.42(-0.84%)
Jun 27, 2014	49.78	50.27	49.74	50.06	3,246,746	+0.14(+0.28%)
Jun 26, 2014	50.03	50.16	49.58	49.92	2,676,944	-0.22(-0.43%)
Jun 25, 2014	50.09	50.49	50.06	50.14	2,945,009	-0.04(-0.07%)
Jun 24, 2014	50.56	50.90	50.12	50.18	2,687,482	-0.55(-1.09%)
Jun 23, 2014	51.22	51.37	50.70	50.73	3,479,170	-0.32(-0.63%)
Jun 20, 2014	50.68	51.47	50.62	51.05	5,663,608	+0.47(+0.93%)
Jun 19, 2014	50.93	51.10	50.41	50.58	4,123,456	-0.34(-0.68%)
Jun 18, 2014	50.33	51.01	50.18	50.92	4,012,490	+0.62(+1.23%)
Jun 17, 2014	49.52	50.48	49.45	50.30	4,364,224	+0.68(+1.37%)
Jun 16, 2014	49.65	50.06	49.46	49.62	3,632,547	-0.10(-0.21%)
Jun 13, 2014	49.75	50.01	49.55	49.73	4,127,951	+0.02(+0.05%)
Jun 12, 2014	50.15	50.26	49.67	49.70	4,799,080	-0.61(-1.20%)
Jun 11, 2014	50.32	50.62	50.26	50.31	3,508,561	-0.19(-0.37%)
Jun 10, 2014	50.86	50.91	50.48	50.50	4,475,482	-0.12(-0.24%)
Jun 06, 2014	50.52	50.68	50.50	50.62	3,672,819	+0.20(+0.40%)
Jun 05, 2014	50.15	50.52	49.97	50.41	3,103,356	+0.49(+0.97%)
Jun 04, 2014	49.96	50.15	49.84	49.93	2,993,720	-0.15(-0.30%)
Jun 03, 2014	50.03	50.39	49.84	50.08	4,435,158	-0.17(-0.34%)

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.