Emerson Electric Co $67.08

down -0.35


28/7/2014 03:59 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
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
4/30/201467.9368.2667.6168.182,322,112
4/29/201468.6368.7167.6368.052,546,760
4/28/201468.7869.1867.5168.223,095,387
4/25/201469.3669.3668.3368.442,964,970
4/24/201469.8069.9469.3769.503,494,437
4/23/201468.5869.4468.4469.404,076,494
4/22/201468.6169.0868.3268.702,029,222
4/21/201468.3168.8368.1768.591,815,620
4/17/201467.8068.5967.6168.443,945,874
4/16/201466.9767.6466.8467.613,171,777
4/15/201465.3166.6465.1566.553,554,502
4/14/201465.9966.1764.7865.373,378,007
4/11/201464.7066.4264.7065.402,837,859
4/10/201467.0467.3065.9466.053,769,723
4/9/201466.9667.1366.3567.102,691,060
4/8/201466.5166.8066.0866.664,848,988
4/7/201467.2167.3666.4766.483,716,963
4/4/201468.2368.5667.2367.273,125,673
4/3/201468.0568.2967.6267.942,282,062
4/2/201467.3268.0167.2267.843,023,821
4/1/201466.6467.3766.6467.322,766,555
3/31/201467.2867.3666.6466.803,079,245
3/28/201466.4667.1666.2066.763,143,946
3/27/201465.5666.2965.0266.204,387,989
3/26/201466.5066.7965.7365.743,889,388
3/25/201465.7366.3765.6866.354,944,376
3/24/201465.4465.8564.9365.394,184,003
3/21/201464.8566.0264.4765.357,957,105
3/20/201463.5263.7663.1863.592,806,917
3/19/201464.0264.2063.1363.634,126,726
3/18/201463.8464.1763.7363.872,624,912
3/17/201462.9863.8462.9863.663,165,736
3/14/201462.9063.1062.4262.564,438,511
3/13/201464.4564.6362.7763.024,547,294
3/12/201464.0364.1163.7064.003,032,301
3/11/201465.1465.3264.1464.412,030,199
3/10/201465.7365.7364.7764.933,092,549
3/7/201465.3565.8865.3065.603,200,699
3/6/201465.1165.4665.0065.052,462,504
3/5/201465.1265.3064.9665.062,234,706
Trading Center