Emerson Electric Co $69.40

up +0.70


23/4/2014 06:40 PM  |  NYSE : EMR  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMR historical data

Date Open High Low Close Volume
4/23/201468.5869.4468.4469.404,076,490
4/22/201468.6169.0868.3268.702,029,220
4/21/201468.3168.8368.1768.591,815,620
4/17/201467.8068.5967.6168.443,945,870
4/16/201466.9767.6466.8467.613,171,780
4/15/201465.3166.6465.1566.553,554,500
4/14/201465.9966.1764.7865.373,378,010
4/11/201464.7066.4264.7065.402,837,860
4/10/201467.0467.3065.9466.053,769,720
4/9/201466.9667.1366.3567.102,691,060
4/8/201466.5166.8066.0866.664,848,990
4/7/201467.2167.3666.4766.483,716,960
4/4/201468.2368.5667.2367.273,125,670
4/3/201468.0568.2967.6267.942,282,060
4/2/201467.3268.0167.2267.843,023,820
4/1/201466.6467.3766.6467.322,766,560
3/31/201467.2867.3666.6466.803,079,240
3/28/201466.4667.1666.2066.763,143,950
3/27/201465.5666.2965.0266.204,387,990
3/26/201466.5066.7965.7365.743,889,390
3/25/201465.7366.3765.6866.354,944,380
3/24/201465.4465.8564.9365.394,184,000
3/21/201464.8566.0264.4765.357,957,100
3/20/201463.5263.7663.1863.592,806,920
3/19/201464.0264.2063.1363.634,126,730
3/18/201463.8464.1763.7363.872,624,910
3/17/201462.9863.8462.9863.663,165,740
3/14/201462.9063.1062.4262.564,438,510
3/13/201464.4564.6362.7763.024,547,290
3/12/201464.0364.1163.7064.003,032,300
3/11/201465.1465.3264.1464.412,030,200
3/10/201465.7365.7364.7764.933,092,550
3/7/201465.3565.8865.3065.603,200,700
3/6/201465.1165.4665.0065.052,462,500
3/5/201465.1265.3064.9665.062,234,710
3/4/201465.4465.5864.7965.123,201,210
3/3/201464.8064.8063.9564.352,641,250
2/28/201465.3765.9164.9465.263,393,810
2/27/201465.2265.7464.9665.253,091,870
2/26/201464.7565.8064.5865.234,014,800
2/25/201464.3464.9164.0664.553,017,730
2/24/201463.6264.8963.6264.323,556,070
2/21/201463.7064.1563.4263.422,969,860
2/20/201463.3964.1063.0463.563,369,650
2/19/201463.6164.2663.1863.273,890,870
2/18/201464.4464.5663.7663.804,956,040
2/14/201464.3964.9764.0064.514,436,080
2/13/201464.5664.7163.9564.544,202,720
2/12/201464.7865.3964.6565.113,475,530
2/11/201465.0765.2964.5464.953,255,340
2/10/201464.9365.0064.4864.992,613,130
2/7/201464.3865.2664.2465.192,616,480
2/6/201463.7864.4163.7363.943,110,880
2/5/201463.7864.1263.2963.763,943,580
2/4/201463.5265.0062.2564.065,501,250
2/3/201465.8666.3064.1864.254,708,140
1/31/201465.4066.4565.3265.942,577,200
1/30/201466.1266.7365.7366.582,806,080
1/29/201465.7166.2965.5265.673,673,790
1/28/201465.7166.4265.6366.343,777,530
1/27/201465.2166.0564.6565.524,461,530
1/24/201466.5466.8365.2665.265,543,280
1/23/201468.4468.4967.1167.354,377,120
1/22/201469.5969.6368.5168.962,954,020
1/21/201469.3769.9069.1569.552,359,850
1/17/201469.7370.0268.9669.123,596,550
1/16/201469.7070.2969.5469.952,068,720
1/15/201469.2469.9969.2069.782,088,220
1/14/201468.3669.2368.1169.212,780,780
1/13/201468.4269.2967.9368.053,519,590
1/10/201468.5368.9167.9268.553,569,720
1/9/201468.8969.7468.0268.273,431,590
1/8/201468.8668.9968.2568.552,755,910
1/7/201469.0169.1368.4568.903,025,880
1/6/201469.7869.8868.6568.852,492,070
1/3/201469.6269.9069.2469.371,634,150
1/2/201469.8370.0369.1069.301,803,110
12/31/201370.3070.4569.9570.181,665,770
12/30/201370.2070.6670.0870.261,143,380
12/27/201370.2270.4770.0170.21974,369
12/26/201369.9270.2769.7270.101,276,260
12/24/201369.4869.8469.2869.76841,141
12/23/201369.5669.7069.1769.371,728,900
12/20/201368.8169.5568.6969.345,507,560
12/19/201367.9768.8067.6668.663,430,780
12/18/201366.7367.9765.9967.952,749,550
12/17/201366.9067.2266.4266.462,785,670
12/16/201366.5267.3666.2366.893,894,440
12/13/201366.6766.8266.0566.202,687,420
12/12/201366.2766.8666.1766.612,445,500
12/11/201367.3867.5366.2266.402,956,640
12/10/201367.4467.9067.3067.542,310,150
12/9/201367.3267.7367.2267.642,005,180
12/6/201366.6767.3166.5167.183,023,540
12/5/201366.3366.6666.0166.452,167,440
12/4/201366.3467.0565.9766.462,060,050
12/3/201366.6567.0366.2866.703,490,100
12/2/201366.9967.3466.6966.762,405,970
11/29/201367.7067.7766.9566.991,077,390
11/27/201367.3667.6267.2667.521,317,960
Trading Center