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 (%)
Dec 29, 2006	29.17	29.33	29.00	29.06	2,175,442	-0.11(-0.36%)
Dec 28, 2006	29.34	29.38	29.16	29.17	1,918,740	-0.17(-0.58%)
Dec 27, 2006	29.26	29.43	29.00	29.34	2,687,026	+0.08(+0.27%)
Dec 26, 2006	29.01	29.29	28.97	29.26	1,513,661	+0.23(+0.79%)
Dec 22, 2006	29.40	29.40	29.03	29.03	3,478,220	-0.22(-0.77%)
Dec 21, 2006	29.19	29.33	29.09	29.25	6,658,169	+0.09(+0.29%)
Dec 20, 2006	28.62	29.25	28.57	29.17	8,138,605	+0.76(+2.67%)
Dec 19, 2006	27.85	28.49	27.79	28.41	5,943,439	+0.42(+1.48%)
Dec 18, 2006	27.72	28.12	27.65	27.99	6,885,590	+0.16(+0.57%)
Dec 15, 2006	28.34	28.34	27.73	27.84	8,437,029	-0.51(-1.79%)
Dec 14, 2006	28.34	28.47	28.14	28.34	4,317,508	-0.01(-0.05%)
Dec 13, 2006	28.55	28.66	28.33	28.36	3,978,577	+0.03(+0.09%)
Dec 12, 2006	28.34	28.45	28.19	28.33	5,712,073	+14.20(+100.51%)
Dec 11, 2006	14.19	14.21	14.09	14.13	4,014,988	-0.06(-0.43%)
Dec 08, 2006	14.24	14.34	14.13	14.19	3,575,621	-0.02(-0.12%)
Dec 07, 2006	14.32	14.44	14.16	14.21	4,911,321	-0.01(-0.08%)
Dec 06, 2006	14.32	14.32	14.15	14.22	5,335,820	-0.09(-0.61%)
Dec 05, 2006	14.26	14.31	14.15	14.30	6,259,765	+0.28(+1.99%)
Dec 04, 2006	14.13	14.14	13.97	14.03	7,447,087	-0.01(-0.11%)

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.