Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Electric (NY: EMR )

112.88 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2004 10.37 10.50 10.28 10.47 5,022,781 +0.10(+0.95%)
Jun 29, 2004 10.14 10.41 10.14 10.37 5,240,926 +0.23(+2.31%)
Jun 28, 2004 10.16 10.22 10.09 10.14 4,159,002 +0.02(+0.21%)
Jun 25, 2004 10.11 10.21 10.09 10.12 4,268,226 -0.02(-0.23%)
Jun 24, 2004 10.10 10.17 10.07 10.14 3,159,300 +0.07(+0.67%)
Jun 23, 2004 9.929 10.13 9.914 10.07 4,665,680 +0.15(+1.55%)
Jun 22, 2004 9.896 9.946 9.847 9.921 7,275,220 +0.09(+0.91%)
Jun 21, 2004 9.723 9.867 9.707 9.832 4,090,434 +0.15(+1.51%)
Jun 18, 2004 9.837 9.855 9.679 9.685 6,028,551 -0.18(-1.85%)
Jun 17, 2004 10.05 10.06 9.848 9.868 5,927,216 -0.18(-1.82%)
Jun 16, 2004 10.08 10.08 10.00 10.05 1,702,679 +0.02(+0.16%)
Jun 15, 2004 10.04 10.09 9.987 10.03 2,636,543 +0.08(+0.84%)
Jun 14, 2004 10.02 10.07 9.901 9.951 3,060,089 -0.06(-0.63%)
Jun 10, 2004 9.949 10.08 9.932 10.01 2,474,831 +0.08(+0.83%)
Jun 09, 2004 10.05 10.09 9.923 9.931 2,465,425 -0.12(-1.20%)
Jun 08, 2004 9.972 10.06 9.972 10.05 2,970,889 +0.04(+0.38%)
Jun 07, 2004 9.990 10.05 9.939 10.01 4,856,518 +0.05(+0.55%)
Jun 04, 2004 9.979 10.01 9.883 9.959 3,899,899 +0.11(+1.10%)
Jun 03, 2004 9.885 9.951 9.850 9.850 2,905,051 -0.05(-0.48%)
Jun 02, 2004 9.863 9.928 9.776 9.898 3,077,382 +0.06(+0.59%)
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.