EMERSON

(NYSE: EMR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
64.48 Up +0.55 +0.86%
Find prices for:
EMERSON Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/15/2014 63.41 62.55 63.24 62.97 3,051,098
08/08/2014 62.84 61.91 62.04 62.8 2,232,542
08/01/2014 63.78 62.71 63.27 63.4 4,900,767
07/25/2014 67.77 66.91 67.17 67.43 2,965,289
07/18/2014 67.48 67.01 67.12 67.39 2,535,419
07/11/2014 67.76 66.74 67.76 67.1 2,964,139
07/03/2014 67.65 66.93 66.97 67.37 1,946,588
06/27/2014 67.2 66.49 66.54 66.92 2,428,896
06/20/2014 68.8 67.66 67.75 68.24 4,236,954
06/13/2014 66.85 66.24 66.5 66.47 3,088,127
06/06/2014 67.81 67.5 67.53 67.66 2,747,642
05/30/2014 66.86 66.44 66.76 66.73 2,213,197
05/23/2014 66.75 65.94 66.19 66.5 1,672,407
05/16/2014 66.77 66.19 66.71 66.55 3,603,365
05/09/2014 67.33 66.54 67.14 67.12 1,836,721
05/02/2014 68.17 67.43 67.79 67.53 2,785,661
04/25/2014 69.36 68.33 69.36 68.44 2,964,970
04/17/2014 68.59 67.61 67.8 68.44 3,945,874
04/11/2014 66.42 64.7 64.7 65.4 2,837,859
04/04/2014 68.56 67.23 68.23 67.27 3,125,673
03/28/2014 67.16 66.2 66.46 66.76 3,143,946
03/21/2014 66.02 64.47 64.85 65.35 7,957,105
03/14/2014 63.1 62.42 62.9 62.56 4,438,511
03/07/2014 65.88 65.3 65.35 65.6 3,200,699
02/28/2014 65.91 64.94 65.37 65.26 3,393,814
02/21/2014 64.15 63.42 63.7 63.42 2,969,856
02/14/2014 64.97 64 64.39 64.51 4,436,082
02/07/2014 65.26 64.24 64.38 65.19 2,616,483
01/31/2014 66.45 65.32 65.4 65.94 2,577,201
01/24/2014 66.83 65.26 66.54 65.26 5,543,282
01/17/2014 70.02 68.96 69.73 69.12 3,596,547
01/10/2014 68.91 67.92 68.53 68.55 3,569,717
01/03/2014 69.9 69.24 69.62 69.37 1,634,150
12/27/2013 70.47 70.01 70.22 70.21 974,369
12/20/2013 69.55 68.69 68.69 69.34 5,507,565
12/13/2013 66.82 66.05 66.67 66.2 2,687,421
12/06/2013 67.31 66.51 66.67 67.18 3,023,543
11/29/2013 67.77 66.95 67.7 66.99 1,077,390
11/22/2013 68.05 67.47 67.85 68 1,905,406
11/15/2013 68.44 67.45 68.25 67.97 3,750,841
11/08/2013 67.04 65.99 66.01 66.97 2,727,463
11/01/2013 67.37 66.55 67.27 67.03 3,177,813
10/25/2013 67.22 66.39 66.74 67.22 2,465,129
10/18/2013 65.76 65.06 65.34 65.64 4,670,726
10/11/2013 65.43 64.76 64.85 65.35 2,068,867
10/04/2013 64.14 63.52 63.79 63.97 2,726,095
09/27/2013 65.18 64.74 65.13 64.9 3,463,609
09/20/2013 66.5 64.92 66.46 64.92 5,805,481
09/13/2013 64.26 63.57 63.68 64.04 3,039,000
09/06/2013 62.25 61.08 61.95 61.47 3,973,629
08/30/2013 60.92 60.14 60.92 60.37 2,442,950
08/23/2013 62.2 61.66 62.14 61.96 1,819,312
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:23 PM ET