Indicators

Emerson Electric (NY: EMR )

112.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	34.24	34.60	34.06	34.40	6,060,190	-0.06(-0.17%)
Sep 27, 2012	34.38	34.65	34.22	34.45	6,517,449	+0.32(+0.94%)
Sep 26, 2012	34.53	34.60	34.05	34.13	6,381,377	-0.29(-0.83%)
Sep 25, 2012	34.98	35.32	34.41	34.42	8,502,890	-1.23(-3.46%)
Sep 24, 2012	35.53	35.79	35.45	35.65	3,271,048	-0.05(-0.14%)
Sep 21, 2012	36.12	36.19	35.66	35.70	4,904,602	-0.23(-0.63%)
Sep 20, 2012	35.85	36.13	35.52	35.93	4,816,909	-0.10(-0.28%)
Sep 19, 2012	36.07	36.30	35.81	36.03	4,402,648	+0.01(+0.04%)
Sep 18, 2012	35.75	36.07	35.72	36.02	4,600,717	+0.21(+0.60%)
Sep 17, 2012	35.45	35.84	35.35	35.80	5,078,660	+0.31(+0.86%)
Sep 14, 2012	35.64	36.00	35.30	35.49	8,035,357	-0.11(-0.32%)
Sep 13, 2012	35.17	35.80	34.64	35.61	7,165,799	+0.39(+1.11%)
Sep 12, 2012	35.30	35.33	35.02	35.22	4,583,546	+0.00(+0.00%)
Sep 11, 2012	35.47	35.59	35.13	35.22	4,923,290	-0.25(-0.70%)
Sep 10, 2012	35.55	35.87	35.37	35.47	5,893,616	-0.02(-0.06%)
Sep 07, 2012	35.42	35.63	35.18	35.49	9,688,163	-0.13(-0.36%)
Sep 06, 2012	35.19	35.72	35.19	35.62	5,986,448	+0.70(+2.00%)
Sep 05, 2012	35.47	35.53	34.79	34.92	8,604,206	-0.60(-1.69%)

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.