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 (%)
Nov 28, 2003	9.980	10.07	9.904	10.06	1,273,065	+0.07(+0.68%)
Nov 26, 2003	10.02	10.02	9.876	9.992	3,105,295	-0.01(-0.13%)
Nov 25, 2003	9.880	10.07	9.822	10.01	4,981,519	+0.15(+1.51%)
Nov 24, 2003	9.773	9.860	9.731	9.857	3,095,890	+0.15(+1.51%)
Nov 21, 2003	9.753	9.761	9.659	9.710	2,278,228	-0.04(-0.44%)
Nov 20, 2003	9.748	9.878	9.682	9.753	2,533,994	-0.08(-0.79%)
Nov 19, 2003	9.710	9.845	9.672	9.830	3,670,832	+0.10(+1.05%)
Nov 18, 2003	9.881	9.909	9.693	9.728	4,088,614	-0.13(-1.29%)
Nov 17, 2003	9.812	9.888	9.761	9.855	2,824,954	-0.07(-0.75%)
Nov 14, 2003	9.901	10.03	9.896	9.929	3,411,426	+0.04(+0.37%)
Nov 13, 2003	9.969	9.969	9.886	9.893	3,565,553	-0.08(-0.76%)
Nov 12, 2003	9.799	9.967	9.799	9.969	2,988,183	+0.12(+1.24%)
Nov 11, 2003	9.878	9.878	9.782	9.847	3,131,691	-0.06(-0.65%)
Nov 10, 2003	9.949	9.974	9.895	9.911	3,695,711	-0.04(-0.38%)
Nov 07, 2003	10.01	10.01	9.855	9.949	3,894,134	+0.01(+0.13%)
Nov 06, 2003	9.880	9.937	9.845	9.936	3,688,733	+0.07(+0.70%)
Nov 05, 2003	9.509	9.857	9.491	9.867	4,924,480	+0.09(+0.91%)
Nov 04, 2003	9.509	9.857	9.491	9.778	11,156,613	+0.30(+3.13%)

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.