Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.19 (+1.00%) Emerson Electric - [Ticker: EMR]Chart Emerson Electric   News Emerson Electric   Download Historical Prices for Metastock Emerson Electric  and Others  Technical Analysis Emerson Electric   
Last Trade67.52Last Trade Time2018-11-30 - 00:00:00
Variation+0.19 (+1.00%)Open67.15
High67.65Low66.42
Volume3,467,105Average Volume (3m)0
YieldBid / Ask64.34 x 800 - 64.35 x 600
Former Close67.3352 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
EMR quotes from 2000-01-01 to 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-12-133,382,80078.0078.1274.5075.0000:00:00
2000-12-144,544,60074.7574.7571.2572.0000:00:00
2000-12-155,546,80072.1972.8171.1271.2500:00:00
2000-12-184,972,20072.3874.0072.3174.0000:00:00
2000-12-194,787,40074.0074.3170.2572.7500:00:00
2000-12-204,124,80071.3872.1271.3871.9400:00:00
2000-12-212,981,20072.0072.3871.5672.1900:00:00
2000-12-223,080,80072.3872.9471.6272.9400:00:00
2000-12-262,194,40073.1274.7572.5074.2500:00:00
2000-12-273,185,20074.3878.0074.3177.2500:00:00
2000-12-282,481,60077.2579.0676.4478.8100:00:00
2000-12-292,521,60078.9479.6278.4478.8100:00:00
2001-01-022,527,00078.8179.2576.0076.3100:00:00
2001-01-034,015,60076.8876.9473.6275.9400:00:00
2001-01-045,891,20075.9476.1970.2572.1900:00:00
2001-01-054,641,20073.0075.2572.5072.9400:00:00
2001-01-083,213,40072.9475.4472.6275.4400:00:00
2001-01-093,476,20075.6977.3874.5676.0000:00:00
2001-01-103,395,40076.2576.6275.0675.8100:00:00
2001-01-112,717,40076.1978.0075.0077.5000:00:00
2001-01-122,347,40077.3877.6275.6276.6900:00:00
2001-01-162,455,60076.6978.0076.4477.5600:00:00
2001-01-173,877,20076.6976.7572.8874.8800:00:00
2001-01-184,513,20073.3873.6971.1972.8800:00:00
2001-01-193,167,40073.1273.3871.2572.7500:00:00
2001-01-222,615,40072.7573.3170.7572.3800:00:00
2001-01-233,906,40072.6273.9471.1273.7500:00:00
2001-01-242,244,60074.0075.2573.3874.6900:00:00
2001-01-252,153,00074.6975.1973.8874.5000:00:00
2001-01-262,271,80074.4474.4471.9472.6200:00:00
2001-01-292,310,20072.6273.0071.2571.3900:00:00
2001-01-303,630,00071.5574.5070.0073.7000:00:00
2001-01-314,371,00074.5077.4074.5076.0000:00:00
2001-02-012,317,00075.7575.8073.1673.6000:00:00
2001-02-022,811,20073.4073.4771.7572.6000:00:00
2001-02-052,345,60073.2075.7573.0275.7000:00:00
2001-02-061,928,20075.1076.1974.9075.0000:00:00
2001-02-071,584,20075.0075.7274.5575.5600:00:00
2001-02-081,044,40075.5776.1175.4075.5200:00:00
2001-02-095,018,40075.0075.4271.2471.7400:00:00
2001-02-123,105,80071.2572.4471.0071.2600:00:00
2001-02-134,575,40071.5072.4070.1070.1000:00:00
2001-02-142,943,40070.6071.4070.2970.7000:00:00
2001-02-152,434,40070.7573.2070.7572.8800:00:00
2001-02-165,461,40072.7572.7668.5069.4600:00:00
2001-02-209,075,40069.4669.4664.7567.2600:00:00
2001-02-216,905,40067.0168.3564.8167.0100:00:00
2001-02-224,207,20067.0167.0164.8766.3600:00:00
2001-02-234,498,00066.3566.5064.9565.0500:00:00
2001-02-264,104,20065.7067.7065.4067.4300:00:00
2001-02-272,808,40067.8569.1967.5867.7900:00:00
2001-02-283,530,40068.2068.4065.6866.9000:00:00
2001-03-015,939,40066.9066.9063.4265.9000:00:00
2001-03-024,389,40065.9067.4164.4266.3200:00:00
2001-03-052,673,00066.0068.2065.7067.6000:00:00
2001-03-063,006,80068.6069.8168.5068.8700:00:00
2001-03-073,513,60068.8869.8567.1067.2000:00:00
2001-03-082,974,20067.8068.3066.7067.9000:00:00
2001-03-0910,113,20067.9069.7965.9669.7900:00:00
2001-03-128,006,20069.7971.2068.9570.1800:00:00
2001-03-139,595,40070.1970.1967.9069.1200:00:00
2001-03-147,467,00068.3069.3066.3066.3100:00:00
2001-03-155,515,00066.7567.2565.7166.9700:00:00
2001-03-169,870,40066.3566.3561.0261.7800:00:00
2001-03-196,044,00062.9864.5062.4064.5000:00:00
2001-03-208,019,00065.0066.6263.6163.6600:00:00
2001-03-2111,570,80063.1663.1759.0059.8100:00:00
2001-03-2210,274,80060.8160.8157.7559.9800:00:00
2001-03-235,899,40061.5061.6559.6259.9900:00:00
2001-03-266,945,80060.2464.1560.2063.7600:00:00
2001-03-277,764,80062.2066.0062.1263.5500:00:00
2001-03-286,515,20062.7062.7159.6961.0100:00:00
2001-03-293,816,60060.9561.4559.9060.4700:00:00
2001-03-304,319,20061.4063.1060.9062.0000:00:00
2001-04-023,317,00061.8563.3760.5561.6000:00:00
2001-04-035,134,20062.0062.1059.3560.0000:00:00
2001-04-046,642,20059.9560.7959.5560.1000:00:00
2001-04-053,349,80061.7063.5961.5062.9500:00:00
2001-04-063,854,80062.2562.6960.8961.2500:00:00
2001-04-093,728,00059.6062.4359.6062.2000:00:00
2001-04-105,560,40063.0064.7961.0063.6600:00:00
2001-04-114,610,40064.6664.8462.8063.2200:00:00
2001-04-124,467,40063.9565.9663.3865.0000:00:00
2001-04-162,450,20065.0065.0064.0164.7000:00:00
2001-04-173,140,60064.7064.9964.0164.0500:00:00
2001-04-189,207,80065.0067.5664.6566.9000:00:00
2001-04-195,215,60067.1567.1565.1565.9100:00:00
2001-04-203,705,00066.1666.4464.9965.3400:00:00
2001-04-232,969,00065.2065.2164.1264.7000:00:00
2001-04-243,943,40064.7065.0463.2263.2200:00:00
2001-04-253,744,00063.2365.2962.5064.8500:00:00
2001-04-263,334,60064.9566.2064.7965.5100:00:00
2001-04-271,920,80066.2567.2765.9067.1400:00:00
2001-04-303,779,00066.7568.9066.1866.2600:00:00
2001-05-014,724,80066.4066.6065.0066.0200:00:00
2001-05-025,730,60065.5065.5063.9565.1000:00:00
2001-05-033,005,40065.0565.0564.0564.4800:00:00
2001-05-042,540,80064.4966.1564.0065.8000:00:00
2001-05-071,409,00065.0765.9665.0465.5700:00:00
2001-05-081,866,60066.0066.6165.6065.7000:00:00
2001-05-092,689,00065.7566.1064.5064.8600:00:00
2001-05-102,288,00065.3666.0064.9565.6600:00:00
2001-05-112,168,20066.0566.0664.2664.6400:00:00
2001-05-142,102,00064.8965.1064.2164.8000:00:00
2001-05-152,434,40065.0065.7564.5965.5000:00:00
2001-05-162,615,20065.5167.7065.2167.5100:00:00
2001-05-173,887,20069.1569.8568.5169.0600:00:00
2001-05-182,387,40069.6069.7868.8769.1800:00:00
2001-05-212,764,60069.2571.6069.0671.6000:00:00
2001-05-222,758,20072.0072.0970.5471.1000:00:00
2001-05-232,489,00070.5070.5068.9069.6400:00:00
2001-05-242,192,60069.5071.0069.5070.6100:00:00
2001-05-252,273,60070.1070.4068.8569.3300:00:00
2001-05-291,673,20068.9569.8568.8469.0000:00:00
2001-05-303,765,20068.6069.0066.6767.0300:00:00
2001-05-313,043,60067.0068.4966.9067.7100:00:00
2001-06-012,391,40067.9568.0966.2567.6800:00:00
2001-06-041,591,80067.7568.1266.9367.6000:00:00
2001-06-052,126,60067.6069.3067.1568.7000:00:00
2001-06-062,349,40069.4069.5967.9268.3100:00:00
2001-06-071,775,40068.3168.7067.4068.1500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources