$46.02 +0.59 (%) Emerson Electric Co - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMR historical data

Date Open High Low Close Volume
2/12/201645.4746.2945.3646.024,250,594
2/11/201644.8545.8144.7045.434,030,491
2/10/201646.4346.6945.6945.774,447,411
2/9/201646.5047.3146.2046.914,920,223
2/8/201646.4547.3345.9847.065,171,753
2/5/201646.6447.2046.3946.913,919,984
2/4/201646.3248.2946.2046.877,855,602
2/3/201646.2046.4744.7546.096,058,037
2/2/201645.0047.1944.8445.846,788,710
2/1/201645.4045.7545.0445.504,527,222
1/29/201644.7745.9844.6245.987,578,033
1/28/201644.1144.6743.5744.604,906,098
1/27/201643.1144.3142.6843.387,135,309
1/26/201642.6843.4942.5443.106,502,379
1/25/201642.9943.1042.1842.294,471,399
1/22/201643.8943.9742.4443.174,686,522
1/21/201642.3543.3941.7942.944,323,754
1/20/201642.3142.9741.2542.645,907,250
1/19/201643.6143.7042.5643.144,097,019
1/15/201642.7043.3442.1743.096,386,900
1/14/201643.5344.1342.8643.834,280,643
1/13/201644.5744.7343.1643.264,621,868
1/12/201644.2844.7643.6344.224,136,893
1/11/201644.1844.3643.2543.804,296,700
1/8/201644.9945.1144.0144.105,405,251
1/7/201645.6045.8044.5344.616,162,036
1/6/201646.2946.6645.9246.455,420,434
1/5/201647.5847.6746.6346.993,656,417
1/4/201647.3247.3446.5247.304,949,326
12/31/201548.2848.8047.8247.833,326,287
12/30/201548.3548.8648.2348.535,110,812
12/29/201548.5048.9347.9948.492,988,065
12/28/201548.1048.3747.6748.263,105,920
12/24/201548.1848.5348.0448.261,691,783
12/23/201547.0948.4046.9748.335,859,920
12/22/201546.0047.0546.0046.854,724,804
12/21/201545.0945.9645.0445.886,236,062
12/18/201544.8445.3444.5944.597,207,829
12/17/201546.0346.3644.9745.005,047,258
12/16/201545.4746.2444.9746.105,596,649
12/15/201545.4645.4644.9045.225,751,001
12/14/201545.4445.6244.6344.997,332,890
12/11/201546.5046.5545.4045.487,010,107
12/10/201547.3947.6046.8846.974,422,135
12/9/201547.0947.9446.8147.146,712,707
12/8/201548.1148.3547.1647.286,179,634
12/7/201548.9949.0948.3748.514,775,276
12/4/201548.4749.3048.3849.174,635,514
12/3/201548.9949.0048.1948.586,121,985
12/2/201549.4050.0548.8048.914,373,707
12/1/201550.2250.4448.9549.625,528,022
11/30/201550.3750.4149.9650.004,882,450
11/27/201550.1050.4249.7650.292,039,329
11/25/201549.9850.4649.8650.242,787,153
11/24/201549.8851.4749.7150.073,017,970
11/23/201550.2050.3549.8750.023,682,949
11/20/201550.3150.5749.9950.163,296,288
11/19/201550.1050.3249.9050.143,124,467
11/18/201548.8350.0748.6450.013,947,912
11/17/201548.8749.0648.4148.683,294,933
11/16/201547.6948.9047.6848.854,774,000
11/13/201547.0047.9347.0047.694,351,728
11/12/201547.5048.1347.1147.255,182,926
11/11/201548.0048.2847.4747.972,900,660
11/10/201547.6748.0247.1647.793,762,663
11/9/201549.1349.4047.8848.324,048,069
11/6/201548.8149.4248.4449.234,224,695
11/5/201549.4349.7848.5449.154,963,471
11/4/201549.9250.2749.5849.684,676,299
11/3/201548.2150.2448.0049.645,704,895
11/2/201547.2148.5247.0548.355,238,074
10/30/201547.4547.5146.9347.236,658,484
10/29/201547.2347.5447.0447.182,254,137
10/28/201547.1747.7246.8147.413,975,973
10/27/201547.6047.6346.8146.893,819,418
10/26/201548.1748.2647.7648.014,439,219
10/23/201548.0548.1847.4448.185,557,947
10/22/201546.4348.0746.2547.786,691,046
10/21/201546.3647.1446.0946.293,678,031
10/20/201545.3046.4145.1146.124,197,193
10/19/201545.0345.5845.0345.483,443,523
10/16/201547.3547.3544.8845.276,386,806
10/15/201546.5046.8445.7146.823,852,866
10/14/201546.5746.7345.9546.274,092,227
10/13/201546.8247.1446.3846.494,132,858
10/12/201547.1947.4246.7546.952,182,480
10/9/201547.6147.9046.9247.154,048,675
10/8/201546.3247.6246.1647.523,323,713
10/7/201546.6147.1145.7046.356,393,301
10/6/201546.1346.5746.0246.203,857,106
10/5/201544.6146.3044.5246.025,722,474
10/2/201542.4344.2142.2144.195,258,617
10/1/201543.9444.2542.6442.785,478,802
9/30/201543.9044.2443.4844.174,332,616
9/29/201543.2243.6743.0043.465,049,779
9/28/201543.3443.4242.8743.044,703,055
9/25/201543.9944.0043.5743.783,899,188
9/24/201543.2243.8342.8043.665,727,121
9/23/201544.7744.8543.4343.674,987,161
9/22/201544.5045.0244.2444.654,113,441
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center