Indicators

Emerson Electric (NY: EMR )

112.55 -0.27 (-0.24%)

Streaming Delayed Price Updated: 11:36 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.97	14.05	13.91	14.00	3,013,062	+0.04(+0.31%)
Apr 27, 2006	13.88	14.06	13.71	13.96	4,077,388	-0.07(-0.52%)
Apr 26, 2006	14.05	14.16	13.97	14.03	3,752,750	+0.03(+0.19%)
Apr 25, 2006	14.12	14.15	13.92	14.00	3,395,649	-0.15(-1.09%)
Apr 24, 2006	14.22	14.27	14.15	14.16	2,933,571	-0.06(-0.43%)
Apr 21, 2006	14.26	14.29	14.16	14.22	5,897,179	+0.10(+0.74%)
Apr 20, 2006	14.07	14.23	14.03	14.12	4,749,115	+0.09(+0.61%)
Apr 19, 2006	13.68	14.07	13.68	14.03	6,065,566	+0.29(+2.12%)
Apr 18, 2006	13.32	13.75	13.23	13.74	6,356,223	+0.40(+2.98%)
Apr 17, 2006	13.39	13.50	13.32	13.34	3,613,793	-0.05(-0.41%)
Apr 13, 2006	13.40	13.46	13.32	13.39	4,670,534	-0.01(-0.07%)
Apr 12, 2006	13.39	13.50	13.36	13.40	3,756,088	+0.03(+0.25%)
Apr 11, 2006	13.37	13.44	13.33	13.37	7,853,500	-0.02(-0.15%)
Apr 10, 2006	13.46	13.49	13.36	13.39	4,273,991	-0.06(-0.43%)
Apr 07, 2006	13.69	13.76	13.42	13.45	4,168,408	-0.20(-1.44%)
Apr 06, 2006	13.69	13.74	13.63	13.65	4,247,292	-0.02(-0.13%)
Apr 05, 2006	13.68	13.79	13.64	13.66	4,163,250	-0.04(-0.28%)
Apr 04, 2006	13.77	13.81	13.65	13.70	5,706,948	-0.08(-0.55%)

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.