EMERSON

(NYSE: EMR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
68.44 Up +0.83 +1.23%
Find prices for:
EMERSON Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
08/16/2013 61.51 60.64 60.67 61.27 2,731,653
08/09/2013 62.48 61.59 62.26 61.9 3,378,321
08/02/2013 62.55 61.8 62.16 62.55 3,810,711
07/26/2013 59.83 59.25 59.35 59.8 2,029,104
07/19/2013 58.8 57.56 57.72 58.8 4,823,503
07/12/2013 57.83 56.79 57.67 57.22 3,954,673
07/05/2013 56.53 55.05 55.62 56.43 3,331,572
06/28/2013 55.37 54.45 55.22 54.54 5,158,369
06/21/2013 55.04 54.13 54.78 54.76 4,893,004
06/14/2013 56.93 56.07 56.64 56.14 2,327,187
06/07/2013 57.68 56.54 56.87 57.63 3,390,605
05/31/2013 58.52 57.25 57.62 57.46 3,675,237
05/24/2013 57.13 56.53 56.75 56.94 2,422,000
05/17/2013 59.55 58.17 58.2 59.36 5,159,142
05/10/2013 58.11 57.48 57.83 57.96 2,534,038
05/03/2013 57.09 56.31 56.31 56.82 3,965,102
04/26/2013 55.42 54.38 55.25 54.44 3,234,519
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 11:38 PM ET