$56.62 0.00 (%) Emerson Electric Co - NYSE

Mar. 31, 2015 | 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
3/31/201556.3656.6855.8056.626,236,964
3/30/201556.7257.2456.5656.594,314,353
3/27/201556.6556.6556.0056.543,677,666
3/26/201556.1956.8055.9056.475,074,596
3/25/201557.0057.1356.4856.605,731,965
3/24/201556.8756.9656.5456.816,166,673
3/23/201556.7357.1656.6256.934,194,555
3/20/201556.5156.7956.2456.698,023,337
3/19/201556.4756.6055.7956.273,907,756
3/18/201555.5457.0955.0256.785,922,498
3/17/201555.7155.8855.4855.694,235,732
3/16/201555.4856.2555.4656.234,967,125
3/13/201555.9255.9454.9555.264,879,230
3/12/201555.6856.1655.6356.054,695,630
3/11/201556.3456.3655.5055.514,172,115
3/10/201556.5456.5455.9056.096,115,224
3/9/201556.9257.3356.6557.106,179,773
3/6/201557.4557.4556.3456.567,698,358
3/5/201557.7758.0857.4558.084,852,678
3/4/201558.0858.2657.5057.783,451,683
3/3/201557.9658.4657.9258.383,097,375
3/2/201558.0158.5157.9058.333,693,212
2/27/201558.0158.2657.8857.924,779,035
2/26/201558.2358.4057.9157.943,878,644
2/25/201558.7258.7957.8058.305,087,242
2/24/201558.4158.7257.9658.555,259,571
2/23/201558.6758.7658.2458.744,148,787
2/20/201558.5358.7757.7858.675,883,462
2/19/201558.6758.9658.3558.693,185,325
2/18/201558.1759.2458.1658.853,309,334
2/17/201558.5958.6258.1758.303,499,854
2/13/201558.6859.3158.5558.683,796,567
2/12/201557.6858.6757.6858.604,897,029
2/11/201557.8257.9657.1957.694,182,703
2/10/201557.5558.1357.0258.046,049,960
2/9/201556.7757.7156.7557.356,025,630
2/6/201557.1657.4956.8257.036,159,990
2/5/201557.3357.6656.8157.158,895,146
2/4/201559.1459.3557.1357.3310,933,917
2/3/201558.1560.0057.5859.4420,572,890
2/2/201557.0659.1757.0358.9710,199,110
1/30/201556.5357.5556.4856.948,147,122
1/29/201556.0957.1955.8156.887,405,493
1/28/201557.4657.8056.1956.237,567,364
1/27/201557.3758.3357.1257.309,315,295
1/26/201558.2159.4857.5359.437,435,759
1/23/201559.5159.6458.0558.129,666,024
1/22/201560.3060.4859.4959.819,337,627
1/21/201560.4461.2860.0660.984,490,207
1/20/201560.7660.9359.8160.485,774,831
1/16/201559.2360.4059.1360.357,268,006
1/15/201560.0360.1059.2259.386,035,180
1/14/201559.2659.6658.6459.626,715,104
1/13/201560.5361.1659.5560.084,379,412
1/12/201560.6160.7659.6060.175,807,433
1/9/201561.8261.9760.3760.903,638,561
1/8/201560.7361.9360.5661.874,899,288
1/7/201561.0061.0260.0760.295,283,510
1/6/201560.7460.8659.7360.425,451,839
1/5/201561.8362.1660.4560.527,148,427
1/2/201561.8462.2560.9961.793,396,049
12/31/201462.6362.8461.6761.732,225,073
12/30/201462.5062.6662.2662.372,034,207
12/29/201462.5862.8562.4662.612,116,741
12/26/201463.0963.1562.7562.781,595,531
12/24/201462.8963.0162.5862.731,405,629
12/23/201462.8363.4162.7362.832,627,954
12/22/201462.4862.8262.1262.602,712,603
12/19/201462.0262.7761.7162.337,342,634
12/18/201460.6162.0060.6162.005,488,695
12/17/201459.0159.9658.3059.747,855,001
12/16/201458.2560.9058.1759.217,726,467
12/15/201458.9359.5257.8058.156,956,509
12/12/201460.4060.5158.2758.438,183,674
12/11/201461.8362.1161.1561.323,627,345
12/10/201463.3663.5061.2561.454,427,068
12/9/201462.7863.6762.5363.634,086,769
12/8/201464.8664.8963.1063.614,195,673
12/5/201464.6565.1664.4164.883,242,097
12/4/201464.4564.8264.2064.562,332,544
12/3/201463.8064.6263.6464.485,283,998
12/2/201462.8563.6462.6763.543,091,586
12/1/201463.2963.3162.4562.814,786,791
11/28/201464.8764.9263.2963.753,486,450
11/26/201465.6365.7965.1665.381,852,152
11/25/201465.8565.9465.2165.702,901,416
11/24/201465.5965.8965.3965.772,503,233
11/21/201465.0065.7964.9265.593,993,730
11/20/201463.7564.6063.6564.212,222,770
11/19/201463.8964.3363.6464.152,103,241
11/18/201463.6364.3663.5464.042,515,704
11/17/201463.5363.9563.3863.742,249,910
11/14/201463.3763.8963.3763.622,345,487
11/13/201464.1064.1863.1063.523,597,739
11/12/201463.8964.3863.8964.052,859,866
11/11/201465.1165.1164.4064.562,464,549
11/10/201464.9765.2664.8765.112,013,881
11/7/201464.8165.2464.5164.863,368,448
11/6/201464.6364.8964.2464.673,475,061
11/5/201464.9064.9164.1564.413,899,052
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center