Indicators

Emerson Electric (NY: EMR )

112.37 -0.45 (-0.40%)

Streaming Delayed Price Updated: 12:24 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.90	13.93	13.75	13.82	4,435,096	-0.03(-0.21%)
Sep 28, 2006	13.75	13.92	13.69	13.85	5,148,085	+0.17(+1.22%)
Sep 27, 2006	13.43	13.77	13.43	13.68	6,166,295	+0.25(+1.86%)
Sep 26, 2006	13.31	13.45	13.26	13.43	7,253,982	+0.13(+0.94%)
Sep 25, 2006	13.33	13.39	13.17	13.31	6,078,005	+0.10(+0.75%)
Sep 22, 2006	13.26	13.29	13.14	13.21	7,253,072	-0.05(-0.37%)
Sep 21, 2006	13.45	13.46	13.22	13.26	7,215,147	-0.14(-1.07%)
Sep 20, 2006	13.54	13.56	13.38	13.40	3,552,506	-0.13(-0.94%)
Sep 19, 2006	13.58	13.60	13.42	13.53	3,295,527	-0.09(-0.68%)
Sep 18, 2006	13.60	13.70	13.56	13.62	4,275,811	-0.01(-0.04%)
Sep 15, 2006	13.63	13.67	13.54	13.63	5,429,944	+0.10(+0.76%)
Sep 14, 2006	13.51	13.58	13.44	13.52	4,575,267	-0.16(-1.16%)
Sep 13, 2006	13.36	13.69	13.36	13.68	3,897,775	+0.32(+2.37%)
Sep 12, 2006	13.36	13.47	13.31	13.37	3,579,509	+0.02(+0.17%)
Sep 11, 2006	13.38	13.42	13.30	13.34	3,315,551	-0.03(-0.26%)
Sep 08, 2006	13.51	13.52	13.35	13.38	3,844,984	-0.10(-0.77%)
Sep 07, 2006	13.52	13.54	13.29	13.48	4,689,345	-0.03(-0.24%)
Sep 06, 2006	13.75	13.78	13.50	13.51	3,973,018	-0.23(-1.68%)
Sep 05, 2006	13.72	13.81	13.65	13.74	3,388,671	+0.12(+0.86%)

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.