Emerson Electric Co $63.50

down -0.75


23/9/2014 04:00 PM  |  NYSE : EMR  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMR historical data

Date Open High Low Close Volume
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
6/4/201466.7867.0466.6266.742,239,607
6/3/201466.8867.3666.6266.943,353,156
6/2/201466.8767.3266.4667.172,099,885
5/30/201466.7666.8666.4466.732,213,005
5/29/201466.8866.9166.2466.801,812,479
5/28/201467.1267.2366.6066.651,804,865
5/27/201466.7067.1466.4866.852,233,899
5/23/201466.1966.7565.9466.501,672,407
5/22/201465.6666.5065.5766.132,234,958
5/21/201465.4766.0165.2965.573,057,544
5/20/201466.5966.7165.1865.372,650,574
5/19/201466.2666.9866.2566.732,091,007
5/16/201466.7166.7766.1966.553,603,365
5/15/201467.0267.1865.9366.643,120,948
5/14/201467.9968.0767.1967.302,073,391
5/13/201468.3968.6568.1568.282,632,627
5/12/201467.6168.3167.5068.222,461,337
5/9/201467.1467.3366.5467.121,836,721
5/8/201466.9467.7766.8667.212,317,253
5/7/201466.9267.3366.4167.202,181,227
5/6/201467.4567.6066.5366.563,351,123
5/5/201467.3067.7066.8767.622,614,428
5/2/201467.7968.1767.4367.532,785,661
5/1/201468.1268.2867.5867.992,158,818
Trading Center