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 (%)
Apr 30, 2010 35.31 35.53 34.64 34.68 5,390,641 -0.65(-1.84%)
Apr 29, 2010 35.15 35.43 35.00 35.33 6,918,072 +0.49(+1.41%)
Apr 28, 2010 34.05 34.98 33.83 34.84 9,678,237 +1.04(+3.08%)
Apr 27, 2010 34.76 35.00 33.71 33.80 8,723,045 -1.14(-3.25%)
Apr 26, 2010 35.10 35.24 34.86 34.94 5,554,585 -0.09(-0.25%)
Apr 23, 2010 34.93 35.06 34.34 35.02 6,686,933 +0.10(+0.29%)
Apr 22, 2010 34.13 34.94 33.54 34.92 6,374,017 +0.45(+1.31%)
Apr 21, 2010 34.47 34.72 34.17 34.47 49,158 -0.13(-0.36%)
Apr 20, 2010 34.58 34.74 34.32 34.60 4,719,643 +0.30(+0.87%)
Apr 19, 2010 34.21 34.46 33.83 34.30 4,310,122 -0.10(-0.29%)
Apr 16, 2010 35.04 35.12 34.19 34.40 8,421,584 -0.76(-2.17%)
Apr 15, 2010 34.45 35.23 34.33 35.16 9,241,988 +0.70(+2.02%)
Apr 14, 2010 33.95 34.53 33.79 34.46 5,110,667 +0.50(+1.47%)
Apr 13, 2010 33.65 34.05 33.62 33.97 4,373,221 +0.24(+0.71%)
Apr 12, 2010 33.71 33.95 33.61 33.73 2,942,595 -0.01(-0.02%)
Apr 09, 2010 33.86 34.01 33.55 33.73 3,818,454 -0.09(-0.27%)
Apr 08, 2010 33.53 33.87 33.29 33.83 4,761,449 +0.33(+0.97%)
Apr 07, 2010 33.75 33.84 33.23 33.50 7,071,722 -0.35(-1.04%)
Apr 06, 2010 34.07 34.07 33.75 33.85 4,221,883 -0.19(-0.57%)
Apr 05, 2010 33.87 34.11 33.67 34.05 4,014,880 +0.29(+0.87%)
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.