EMERSON ELECTRIC $59.36

up +1.33


17/5/2013 05:17 PM  |  NYSE : EMR  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

EMR historical data

Date Open High Low Close Volume
5/17/2013 58.20 59.55 58.17 59.36 51585
5/16/2013 58.31 58.84 57.80 58.03 48302
5/15/2013 58.40 58.74 58.34 58.50 39104
5/14/2013 57.81 59.00 57.81 59.00 33057
5/13/2013 57.90 58.08 57.45 57.82 20120
5/10/2013 57.83 58.11 57.48 57.96 25341
5/9/2013 57.13 58.45 57.05 57.71 50352
5/8/2013 56.28 57.19 55.80 57.17 41308
5/7/2013 55.77 56.66 55.63 56.56 83559
5/6/2013 56.84 57.68 56.67 57.30 45454
5/3/2013 56.31 57.09 56.31 56.82 39652
5/2/2013 54.75 55.94 54.51 55.80 42429
5/1/2013 55.20 55.23 54.27 54.30 40629
4/30/2013 55.23 55.88 54.96 55.51 42800
4/29/2013 54.65 55.47 54.40 55.31 31620
4/26/2013 55.25 55.42 54.38 54.44 32325
4/25/2013 55.45 55.79 55.09 55.39 31734
4/24/2013 54.75 55.57 54.75 55.28 48922
4/23/2013 53.28 54.67 53.27 54.64 46442
4/22/2013 53.58 54.09 53.11 53.79 43605
4/19/2013 53.56 53.73 53.10 53.48 46841
4/18/2013 53.76 53.99 53.09 53.32 29273
4/17/2013 54.01 54.07 53.21 53.58 42973
4/16/2013 54.05 54.41 53.54 54.37 38213
4/15/2013 55.52 55.59 53.59 53.59 60314
4/12/2013 56.41 56.63 55.66 55.83 32372
4/11/2013 57.15 57.37 56.37 56.65 39630
4/10/2013 56.87 57.20 56.54 57.08 27851
4/9/2013 56.00 56.89 55.81 56.53 32201
4/8/2013 55.67 55.99 55.18 55.99 33530
4/5/2013 55.45 55.86 55.03 55.73 34522
4/4/2013 55.14 56.12 54.99 56.08 40229
4/3/2013 55.05 55.44 54.70 54.93 41405
4/2/2013 55.36 55.51 54.73 54.89 31591
4/1/2013 55.59 55.79 54.82 55.01 24838
3/28/2013 55.37 55.96 55.29 55.87 30700
3/27/2013 55.12 55.49 54.76 55.36 38835
3/26/2013 55.72 55.81 54.73 55.49 59294
3/25/2013 56.87 56.98 55.60 55.83 36831
3/22/2013 56.67 56.89 56.36 56.79 22341
3/21/2013 56.77 56.94 56.14 56.47 30938
3/20/2013 57.33 57.40 56.71 57.11 23871
3/19/2013 57.10 57.22 56.24 56.95 28955
3/18/2013 56.95 57.49 56.69 56.93 29061
3/15/2013 57.21 57.84 57.09 57.59 38188
3/14/2013 56.31 57.60 56.25 57.52 42419
3/13/2013 56.75 56.87 56.06 56.20 33725
3/12/2013 57.51 57.59 56.66 56.82 29497
3/11/2013 57.35 57.52 56.92 57.49 24712
3/8/2013 56.77 57.38 56.44 57.29 32318
3/7/2013 56.37 56.79 56.35 56.48 28740
3/6/2013 56.47 56.77 56.19 56.36 28891
3/5/2013 55.87 56.30 55.65 56.25 39035
3/4/2013 55.83 55.85 55.04 55.54 40760
3/1/2013 56.41 56.62 55.84 56.07 44236
2/28/2013 57.26 57.48 56.68 56.70 36364
2/27/2013 56.03 57.44 55.94 57.26 33686
2/26/2013 56.18 56.31 55.57 56.12 37330
2/25/2013 57.50 57.64 55.77 55.77 43494
2/22/2013 57.22 57.69 56.92 57.27 26449
2/21/2013 57.41 57.62 56.80 56.99 38098
2/20/2013 58.64 58.64 57.75 57.75 30917
2/19/2013 58.32 58.67 57.93 58.56 27695
2/15/2013 58.48 58.65 57.98 58.29 50438
2/14/2013 57.90 58.49 57.69 58.41 36490
2/13/2013 57.95 58.34 57.81 58.10 42988
2/12/2013 57.75 58.36 57.65 58.08 38908
2/11/2013 57.51 57.87 57.06 57.73 29296
2/8/2013 57.49 57.90 57.41 57.50 38786
2/7/2013 57.33 57.51 56.84 57.47 29127
2/6/2013 56.62 57.47 56.62 57.44 34648
2/5/2013 56.98 57.57 56.10 56.91 57332
2/4/2013 57.86 57.98 57.31 57.49 33935
2/1/2013 57.65 58.30 57.53 58.08 32442
1/31/2013 57.14 57.66 56.78 57.25 48992
1/30/2013 57.33 57.55 57.06 57.21 23824
1/29/2013 56.97 57.54 56.87 57.47 22640
1/28/2013 57.65 57.71 56.97 57.29 22235
1/25/2013 57.30 57.57 56.96 57.47 28741
1/24/2013 57.09 57.90 57.07 57.27 46395
1/23/2013 56.72 56.87 56.44 56.87 28491
1/22/2013 55.96 56.82 55.88 56.82 37956
1/18/2013 55.47 56.00 55.25 55.89 39676
1/17/2013 54.82 55.68 54.63 55.35 30386
1/16/2013 54.86 54.90 54.42 54.57 24017
1/15/2013 55.01 55.09 54.60 55.01 33675
1/14/2013 55.07 55.35 54.75 55.32 26485
1/11/2013 55.10 55.20 54.79 55.04 20674
1/10/2013 55.03 55.14 54.55 55.14 34498
1/9/2013 54.51 55.08 54.28 54.70 29982
1/8/2013 54.12 54.68 53.86 54.21 41273
1/7/2013 54.81 55.15 54.55 54.70 42979
1/4/2013 55.04 55.25 54.62 55.07 32432
1/3/2013 54.87 55.60 54.49 54.86 57018
1/2/2013 53.96 54.85 53.83 54.60 54174
12/31/2012 51.95 52.99 51.65 52.96 30382
12/28/2012 52.32 52.76 52.08 52.14 20281
12/27/2012 52.75 52.84 52.10 52.67 23886
12/26/2012 53.00 53.23 52.44 52.67 22377
12/24/2012 52.87 53.00 52.56 52.85 10439
Marketplace
Trading Center