$62.39 +0.34 (%) Emerson Electric Co - NYSE

Oct. 24, 2014 | 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
10/24/201462.0162.4761.6562.393,089,527
10/23/201461.6962.4361.6262.053,100,544
10/22/201463.0863.2960.9160.956,431,620
10/21/201461.7563.1261.7162.963,634,818
10/20/201460.8861.2460.6461.233,655,440
10/17/201460.9361.6960.8561.225,441,613
10/16/201458.4460.9258.4060.476,910,607
10/15/201458.4759.5257.7659.355,419,667
10/14/201459.0760.3658.9959.174,613,809
10/13/201459.6359.9758.6358.674,256,905
10/10/201459.7160.3859.0959.435,397,166
10/9/201461.7061.7059.5159.665,497,287
10/8/201461.1661.9060.6061.824,033,297
10/7/201462.0062.1360.9661.003,082,176
10/6/201462.5962.8662.1062.462,024,110
10/3/201463.2263.2262.2162.423,813,616
10/2/201461.4862.4961.3162.143,890,445
10/1/201462.0262.0661.1161.403,938,675
9/30/201462.5963.0862.4462.583,581,589
9/29/201462.2862.7662.0162.672,883,675
9/26/201462.5163.0962.1963.043,282,733
9/25/201463.7963.8462.4062.414,041,084
9/24/201463.5564.4663.2264.213,889,208
9/23/201463.9064.2363.4963.503,891,110
9/22/201464.8764.9864.0064.252,639,330
9/19/201465.1665.2264.5865.004,764,050
9/18/201464.8764.9264.5764.741,998,215
9/17/201464.7565.1064.3364.533,243,474
9/16/201464.2964.4363.7564.412,563,770
9/15/201464.3164.5464.1864.302,134,060
9/12/201464.5364.6664.1564.493,030,355
9/11/201464.7665.0764.5564.662,734,812
9/10/201465.1965.3564.8765.012,626,310
9/9/201464.9865.4364.7965.113,204,590
9/8/201464.9265.3264.8664.983,218,314
9/5/201464.6465.3064.2465.083,698,056
9/4/201464.3365.4864.1964.643,406,406
9/3/201464.7564.8564.1964.292,176,739
9/2/201464.3364.6764.0764.313,087,456
8/29/201464.3964.5763.9964.022,074,387
8/28/201464.0064.3863.9064.261,192,515
8/27/201464.3864.5864.0864.401,507,549
8/26/201464.9364.9664.2964.341,857,628
8/25/201464.9165.1664.6464.751,483,873
8/22/201464.7464.9364.4364.602,433,394
8/21/201464.5064.7064.1664.561,774,112
8/20/201463.9464.5863.8964.482,504,474
8/19/201463.8264.2063.8063.932,293,779
8/18/201463.1663.8463.1663.822,047,248
8/15/201463.2463.4162.5562.973,051,098
8/14/201462.9363.2362.7562.952,726,847
8/13/201462.4963.1462.2863.053,137,256
8/12/201462.6563.1062.4762.672,099,477
8/11/201463.1163.1362.5162.582,064,471
8/8/201462.0462.8461.9162.802,232,542
8/7/201462.2462.3961.6561.792,959,312
8/6/201462.0562.5161.5461.855,195,181
8/5/201462.1063.9660.8562.846,971,203
8/4/201463.4264.1463.1163.993,924,487
8/1/201463.2763.7862.7163.404,900,767
7/31/201464.8264.9263.6463.655,419,752
7/30/201466.1566.2364.7965.214,661,822
7/29/201466.9867.1766.1066.102,704,045
7/28/201467.2467.2466.5767.083,044,887
7/25/201467.1767.7766.9167.432,965,289
7/24/201466.9467.5166.9167.052,396,469
7/23/201467.4467.4766.8767.021,341,034
7/22/201467.5067.8767.3667.421,899,038
7/21/201467.3167.6166.9967.361,842,056
7/18/201467.1267.4867.0167.392,535,419
7/17/201467.5567.6166.9566.983,334,113
7/16/201467.9668.2367.7567.993,475,716
7/15/201467.1767.7267.1167.503,003,246
7/14/201467.7167.7767.2467.262,259,527
7/11/201467.7667.7666.7467.102,964,139
7/10/201467.1167.5967.0067.202,569,872
7/9/201467.8968.1667.4967.702,958,946
7/8/201467.3868.0567.2267.834,211,842
7/7/201467.3667.9566.8267.654,105,465
7/3/201466.9767.6566.9367.371,946,588
7/2/201466.5966.7366.1366.642,230,761
7/1/201466.1866.9565.9666.552,910,338
6/30/201466.8266.9866.2366.362,675,160
6/27/201466.5467.2066.4966.922,428,896
6/26/201466.8767.0566.2866.732,006,826
6/25/201466.9667.4966.9167.022,203,166
6/24/201467.5968.0467.0067.072,010,520
6/23/201468.4768.6767.7767.812,602,773
6/20/201467.7568.8067.6668.244,236,954
6/19/201468.0868.3167.3967.613,283,548
6/18/201467.2868.1967.0868.073,232,305
6/17/201466.2067.4866.1067.243,379,176
6/16/201466.3766.9266.1266.332,717,614
6/13/201466.5066.8566.2466.473,088,127
6/12/201467.0367.1966.4066.443,723,093
6/11/201467.2667.6767.1867.252,677,647
6/10/201467.9968.0567.4867.503,482,831
6/9/201467.5568.6367.5568.103,109,672
6/6/201467.5367.8167.5067.662,747,642
6/5/201467.0467.5366.7967.392,407,945
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center