Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.59	19.40	18.39	18.84	12,595,250	+0.43(+2.33%)
Mar 30, 2009	18.46	18.79	18.03	18.41	10,354,943	-1.08(-5.55%)
Mar 26, 2009	18.99	19.52	18.80	19.49	11,211,824	+0.74(+3.94%)
Mar 25, 2009	18.53	19.17	18.21	18.75	12,042,213	-0.02(-0.10%)
Mar 24, 2009	18.79	19.00	18.34	18.77	10,971,308	-0.32(-1.66%)
Mar 23, 2009	18.34	19.09	18.34	19.09	7,841,894	+1.42(+8.06%)
Mar 20, 2009	18.31	18.46	17.61	17.66	12,221,146	-0.56(-3.07%)
Mar 19, 2009	18.44	18.59	18.08	18.22	10,043,027	-0.07(-0.36%)
Mar 18, 2009	17.72	18.59	17.37	18.29	9,027,346	+0.47(+2.63%)
Mar 17, 2009	17.75	17.82	17.14	17.82	12,722,977	+0.13(+0.71%)
Mar 16, 2009	17.86	18.32	17.66	17.70	11,451,121	+0.02(+0.11%)
Mar 13, 2009	18.22	18.22	17.35	17.68	0	-0.40(-2.22%)
Mar 12, 2009	18.05	18.13	17.61	18.08	11,973,138	+0.03(+0.15%)
Mar 11, 2009	17.88	18.30	17.67	18.05	9,994,618	+0.36(+2.01%)
Mar 10, 2009	16.70	17.76	16.70	17.70	11,289,333	+1.30(+7.96%)
Mar 09, 2009	16.41	16.88	16.25	16.39	8,847,564	-0.20(-1.19%)
Mar 06, 2009	16.75	17.24	16.14	16.59	0	-0.04(-0.24%)
Mar 05, 2009	17.05	17.05	16.08	16.63	15,769,894	-0.82(-4.68%)
Mar 04, 2009	16.99	17.64	16.73	17.45	15,118,531	+0.78(+4.71%)

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.