Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emerson Electric (NY: EMR )

108.50 +0.89 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Emerson Electric (NY: EMR )

Historical Prices