Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	59.66	59.75	59.29	59.45	3,010,739	-0.34(-0.57%)
Feb 27, 2019	59.50	59.90	59.28	59.79	1,649,598	+0.17(+0.29%)
Feb 26, 2019	59.64	60.05	59.57	59.62	2,407,009	-0.36(-0.60%)
Feb 25, 2019	60.19	60.45	59.82	59.98	3,193,329	+0.17(+0.29%)
Feb 22, 2019	59.42	59.82	59.27	59.80	2,699,411	+0.71(+1.20%)
Feb 21, 2019	59.48	59.64	58.95	59.09	2,904,567	-0.73(-1.22%)
Feb 20, 2019	59.34	59.94	59.22	59.83	4,412,233	+0.60(+1.02%)
Feb 19, 2019	59.31	59.50	58.83	59.23	2,842,038	-0.37(-0.61%)
Feb 15, 2019	58.56	59.65	58.34	59.59	4,471,928	+1.60(+2.75%)
Feb 14, 2019	58.94	58.99	57.98	58.00	4,997,572	-1.26(-2.12%)
Feb 13, 2019	59.28	59.40	58.91	59.25	3,664,266	+0.29(+0.50%)
Feb 12, 2019	58.51	59.17	58.22	58.96	3,127,087	+1.00(+1.72%)
Feb 11, 2019	57.92	58.12	57.59	57.96	3,122,473	+0.16(+0.27%)
Feb 08, 2019	57.18	57.87	56.95	57.81	5,232,259	+0.35(+0.60%)
Feb 07, 2019	57.60	57.87	57.08	57.46	4,571,384	-0.58(-1.00%)
Feb 06, 2019	58.09	58.23	57.38	58.04	5,733,741	+0.10(+0.16%)
Feb 05, 2019	57.26	58.27	56.47	57.94	7,916,676	-0.65(-1.11%)
Feb 04, 2019	57.81	58.71	57.41	58.59	7,696,331	+0.87(+1.50%)
Feb 01, 2019	57.13	57.75	56.77	57.73	4,395,199	+1.02(+1.80%)
Jan 31, 2019	56.95	57.09	56.36	56.71	6,937,727	-0.19(-0.33%)
Jan 30, 2019	55.67	57.07	55.50	56.90	6,746,152	+1.96(+3.56%)
Jan 29, 2019	54.60	55.06	54.30	54.94	3,694,861	+0.88(+1.63%)
Jan 28, 2019	54.70	54.76	53.72	54.05	4,992,822	-1.33(-2.39%)
Jan 25, 2019	55.38	55.63	55.14	55.38	2,379,097	+0.78(+1.43%)
Jan 24, 2019	54.05	54.67	53.93	54.60	3,434,137	+0.55(+1.03%)
Jan 23, 2019	54.75	55.04	53.65	54.05	3,450,476	-0.53(-0.97%)
Jan 22, 2019	54.70	54.79	53.77	54.57	6,690,949	-0.58(-1.05%)
Jan 18, 2019	54.08	55.53	54.08	55.16	5,204,434	+1.46(+2.71%)
Jan 17, 2019	52.82	54.01	52.70	53.70	5,939,145	+0.54(+1.01%)
Jan 16, 2019	53.27	53.36	53.00	53.16	3,062,233	-0.12(-0.23%)
Jan 15, 2019	53.59	53.68	52.90	53.28	3,059,107	-0.15(-0.28%)
Jan 14, 2019	53.24	53.72	52.99	53.43	3,109,771	-0.29(-0.53%)
Jan 11, 2019	53.60	53.84	53.19	53.72	2,598,580	-0.08(-0.14%)
Jan 10, 2019	52.65	54.12	52.65	53.80	3,275,128	+0.61(+1.16%)
Jan 09, 2019	53.04	53.59	52.95	53.18	4,195,207	+0.63(+1.20%)
Jan 08, 2019	52.64	53.10	51.98	52.55	4,563,848	+0.43(+0.83%)
Jan 07, 2019	51.97	52.68	51.52	52.11	6,921,564	+0.39(+0.75%)
Jan 04, 2019	51.27	51.88	50.88	51.73	6,538,881	+1.09(+2.16%)
Jan 03, 2019	51.40	52.10	50.43	50.63	6,799,370	-1.12(-2.16%)
Jan 02, 2019	50.93	51.81	50.70	51.75	3,858,334	+0.00(+0.00%)
Dec 31, 2018	51.42	51.86	51.18	51.75	4,790,753	+0.54(+1.05%)
Dec 28, 2018	51.53	51.99	51.03	51.21	4,920,296	-0.17(-0.34%)
Dec 27, 2018	49.81	51.39	49.59	51.39	6,596,394	+0.74(+1.47%)
Dec 26, 2018	48.42	50.69	47.97	50.64	6,293,369	+2.58(+5.37%)
Dec 24, 2018	48.79	49.23	48.02	48.06	4,294,637	-1.20(-2.43%)
Dec 21, 2018	49.11	50.21	49.02	49.26	11,782,686	+0.15(+0.30%)
Dec 20, 2018	49.56	49.91	48.66	49.11	7,251,929	-0.85(-1.70%)
Dec 19, 2018	50.66	51.92	49.46	49.96	5,878,386	-0.70(-1.38%)
Dec 18, 2018	51.27	51.94	50.35	50.66	6,881,877	-0.20(-0.39%)
Dec 17, 2018	52.05	52.15	50.47	50.86	7,529,669	-1.49(-2.85%)
Dec 14, 2018	52.08	52.77	51.93	52.35	7,103,117	-0.25(-0.48%)
Dec 13, 2018	53.23	53.41	52.40	52.60	7,479,359	-0.30(-0.57%)
Dec 12, 2018	52.55	53.82	52.46	52.90	8,655,616	-1.04(-1.93%)
Dec 11, 2018	55.18	55.43	53.45	53.94	3,575,863	-0.23(-0.43%)
Dec 10, 2018	54.12	54.60	52.95	54.18	4,688,684	-0.35(-0.64%)
Dec 07, 2018	55.34	56.19	54.38	54.52	6,040,917	-0.73(-1.32%)
Dec 06, 2018	55.59	55.73	53.73	55.25	8,774,331	-1.61(-2.83%)
Dec 04, 2018	59.47	59.93	56.80	56.86	7,559,401	-2.78(-4.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.