EMR: Emerson Electric Co. Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 48.376

CLOSE 48.382

Low

LOW 41.26

High

HIGH 59.05

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	44.12	44.87	43.56	43.86
01/04/2007	43.86	43.98	43.42	43.86
01/05/2007	43.5	43.72	43.18	43.48
01/08/2007	43.28	44.04	43.11	43.91
01/09/2007	44	44.36	43.42	43.92
01/10/2007	44.33	44.61	43.24	43.59
01/11/2007	43.75	43.99	43.52	43.79
01/12/2007	44.08	44.44	43.88	44.05
01/16/2007	44.23	44.56	43.95	44.23
01/17/2007	44.29	45.05	44.15	44.51
01/18/2007	44.5	45.2	44.47	44.56
01/19/2007	44.6	44.75	44.21	44.41
01/22/2007	44.33	44.5	44.06	44.13
01/23/2007	44.28	44.66	44.17	44.48
01/24/2007	44.72	44.84	44.4	44.56
01/25/2007	44.46	44.66	44	44.01
01/26/2007	44.02	44.15	43.69	43.84
01/29/2007	43.78	44.2	43.59	44.08
01/30/2007	44.01	44.25	43.8	44.15
01/31/2007	44.13	45.06	44.02	44.97
02/01/2007	45.15	45.56	45.15	45.53
02/02/2007	45.88	45.88	44.98	45.2
02/05/2007	45.07	45.78	44.98	45.54
02/06/2007	45.5	45.51	44.42	45.12
02/07/2007	44.37	44.9	44.27	44.78
02/08/2007	44.79	44.9	44.43	44.7
02/09/2007	44.62	44.78	44.06	44.31
02/12/2007	44.45	44.59	44.26	44.4
02/13/2007	44.6	44.73	44.39	44.63
02/14/2007	44.39	45.95	44.39	45.8
02/15/2007	45.7	45.78	45.42	45.55
02/16/2007	45.3	45.55	45.1	45.32
02/20/2007	46.08	46.08	44.86	45.49
02/21/2007	45.41	45.46	45	45.46
02/22/2007	45.35	45.58	44.94	45.28
02/23/2007	45.12	45.52	44.8	45.31
02/26/2007	45.26	45.46	44.92	45.1
02/27/2007	44.95	44.96	42.73	43.53
02/28/2007	43.51	43.83	42.95	43.05
03/01/2007	43.1	43.1	41.26	42.97
03/02/2007	42.97	43.19	42.39	42.54
03/05/2007	41.9	42.77	41.9	42.11
03/06/2007	42.15	42.88	42.15	42.62
03/07/2007	42.4	42.86	42.32	42.57
03/08/2007	42.76	43.21	42.32	42.95
03/09/2007	43.45	43.79	43.28	43.5
03/12/2007	43.51	43.64	43.27	43.48
03/13/2007	43.15	43.29	42.2	42.21
03/14/2007	42.24	42.77	41.86	42.59
03/15/2007	42.42	42.73	42.23	42.39
03/16/2007	42.5	42.72	41.75	42.23
03/19/2007	42.59	42.98	42.56	42.92
03/20/2007	42.84	43.06	42.69	43.06
03/21/2007	43.51	44.21	43.31	44.15
03/22/2007	44.87	44.99	43.55	43.85
03/23/2007	43.85	44.63	43.55	43.9
03/26/2007	43.84	43.89	43.15	43.47
03/27/2007	43.4	43.4	42.7	42.91
03/28/2007	42.85	42.86	42.38	42.66
03/29/2007	42.82	43.86	42.61	42.9
03/30/2007	42.85	43.28	42.35	43.09
04/02/2007	43.09	43.3	42.53	42.71
04/03/2007	42.84	43.09	42.73	42.78
04/04/2007	42.85	42.9	42.63	42.71
04/05/2007	42.5	42.81	42.36	42.81
04/09/2007	42.73	43.03	42.63	42.72
04/10/2007	42.55	42.75	42.32	42.62
04/11/2007	42.62	42.72	41.82	41.85
04/12/2007	42.68	42.69	41.85	42.6
04/13/2007	42.74	43.79	42.74	43.22
04/16/2007	43.5	43.81	43.25	43.79
04/17/2007	43.77	44.55	43.61	44.37
04/18/2007	44.15	44.62	44	44.49
04/19/2007	44.95	44.95	44.2	44.45
04/20/2007	44.95	45.29	44.49	44.96
04/23/2007	44.99	45.3	44.89	45
04/24/2007	44.99	45.39	44.86	45.09
04/25/2007	45.34	45.52	45.04	45.45
04/26/2007	46.1	47.51	46.01	47.47
04/27/2007	47.1	48.04	47.08	47.88
04/30/2007	47.97	47.97	46.9	46.99
05/01/2007	46.5	46.84	45.38	46.09
05/02/2007	45.99	46.75	45.74	46.45
05/03/2007	46.55	46.76	46.42	46.67
05/04/2007	47.44	47.44	46.6	46.86
05/07/2007	47.02	47.24	46.62	46.75
05/08/2007	46.95	47.25	46.67	46.69
05/09/2007	46.4	46.8	46.23	46.59
05/10/2007	46.59	46.85	45.7	45.74
05/11/2007	45.94	46.17	45.67	46.15
05/14/2007	46.28	46.67	45.66	45.84
05/15/2007	45.75	46.27	45.63	45.77
05/16/2007	45.77	46.12	45.65	46.12
05/17/2007	46	46.09	45.66	45.83
05/18/2007	45.98	46.41	45.44	45.92
05/21/2007	45.91	46.32	45.84	46.17
05/22/2007	46.07	46.39	45.83	46
05/23/2007	46.35	47.73	46.26	47.16
05/24/2007	47.1	47.72	46.82	47.02
05/25/2007	47.2	47.41	47.11	47.27
05/29/2007	47.45	47.65	47.08	47.33
05/30/2007	47.34	48.02	47.1	47.95
05/31/2007	48.39	48.85	48.19	48.45
06/01/2007	48.45	49.24	48.45	48.8
06/04/2007	48.55	48.88	48.09	48.35
06/05/2007	47.99	48.88	47.86	48.36
06/06/2007	48.36	48.43	47.72	47.97
06/07/2007	47.77	47.97	46.93	47.04
06/08/2007	47.04	47.71	46.67	47.69
06/11/2007	47.69	48.36	47.36	47.9
06/12/2007	47.8	47.95	47.1	47.13
06/13/2007	47.24	48.25	47.15	48.21
06/14/2007	48.21	48.83	48.18	48.42
06/15/2007	48.44	48.96	47.99	48.7
06/18/2007	48.62	49.38	48.56	49
06/19/2007	48.87	49.2	48.7	49.11
06/20/2007	49.94	49.94	48.05	48.05
06/21/2007	48.05	48.55	47.8	48.1
06/22/2007	47.9	48.36	47.44	47.74
06/25/2007	48.57	48.66	47.35	47.61
06/26/2007	47.95	48.18	47.33	47.64
06/27/2007	47.04	47.32	46.74	47.28
06/28/2007	47.11	47.6	46.97	47.33
06/29/2007	47.38	47.72	46.42	46.8
07/02/2007	47	47.47	46.74	47.47
07/03/2007	47.6	47.92	47.49	47.81
07/05/2007	47.82	47.99	47.33	47.67
07/06/2007	47.87	48.17	47.54	48.07
07/09/2007	48.32	48.86	48.25	48.52
07/10/2007	47.95	48.39	47.19	47.59
07/11/2007	47.73	48.82	47.71	48.35
07/12/2007	48.47	49.45	48.35	49.41
07/13/2007	49.55	49.93	49.31	49.81
07/16/2007	49.75	50.59	49.67	50.22
07/17/2007	50.38	50.68	50.15	50.49
07/18/2007	50.68	50.7	49.44	50.07
07/19/2007	50.41	51.07	50.25	50.7
07/20/2007	50.59	50.6	49.24	49.94
07/23/2007	50.23	50.73	50.07	50.23
07/24/2007	49.84	50.13	49.12	49.17
07/25/2007	49.74	49.95	48.46	49.11
07/26/2007	48.76	49.88	47.53	48.25
07/27/2007	48.5	48.5	47.17	47.17
07/30/2007	47.07	48.01	46.94	47.88
07/31/2007	47.69	49.24	46.99	47.07
08/01/2007	46.99	47.99	46.81	47.88
08/02/2007	48.71	48.71	47.23	47.64
08/03/2007	47.51	47.94	46.5	46.57
08/06/2007	47.39	48.16	46.69	48.11
08/07/2007	47.17	48.74	47	48.42
08/08/2007	48.77	49.6	48.3	48.57
08/09/2007	47.08	49.35	45.68	45.82
08/10/2007	44.35	47.38	44.25	47.09
08/13/2007	48.13	48.93	47.16	48.11
08/14/2007	48.05	48.36	46.99	46.99
08/15/2007	46.81	47.5	45.77	45.88
08/16/2007	44.91	45.85	43.18	45.42
08/17/2007	46.22	46.79	45.27	46.31
08/20/2007	45.49	47.5	45.49	47.13
08/21/2007	46.72	47.3	45.8	45.98
08/22/2007	46.67	47.08	45.46	46.96
08/23/2007	47.05	47.26	45.86	46.23
08/24/2007	46.44	47.85	46.25	47.78
08/27/2007	47.9	47.99	47.37	47.44
08/28/2007	47.25	47.43	46.71	46.9
08/29/2007	47.22	48.31	46.92	48.25
08/30/2007	47.73	48.69	47.69	47.96
08/31/2007	48.6	49.66	48.5	49.23
09/04/2007	49.52	49.89	49.12	49.57
09/05/2007	48.97	49.17	48.05	48.84
09/06/2007	49.07	49.12	48.26	48.65
09/07/2007	47.71	48.22	47.2	47.38
09/10/2007	47.69	48.18	46.64	47.65
09/11/2007	47.91	48.14	47.55	47.9
09/12/2007	47.68	48.28	47.59	47.9
09/13/2007	48.31	48.55	47.75	48.11
09/14/2007	48	48.98	47.83	48.66
09/17/2007	48.53	48.72	48.01	48.17
09/18/2007	48.49	50.19	48.34	50.19
09/19/2007	50.68	51.48	50.49	50.97
09/20/2007	50.67	51.21	50.36	50.36
09/21/2007	50.86	50.95	50.07	50.2
09/24/2007	50.03	51	50.02	50.25
09/25/2007	49.85	51.2	49.68	51.02
09/26/2007	51.35	51.97	51.13	51.57
09/27/2007	52.79	53.44	52	53.37
09/28/2007	53.49	53.62	52.87	53.22
10/01/2007	53.47	54.38	53.29	53.93
10/02/2007	53.43	54.32	53.15	53.42
10/03/2007	53.06	53.22	52.56	52.94
10/04/2007	53.02	53.61	52.81	53.37
10/05/2007	53.7	54.9	53.7	54.27
10/08/2007	54.4	54.65	53.79	54.24
10/09/2007	54.35	54.84	54	54.74
10/10/2007	54.71	54.9	53.95	54.57
10/11/2007	54.91	55.3	53.71	53.86
10/12/2007	54.08	54.16	52.78	53.09
10/15/2007	53.24	53.64	52.62	52.98
10/16/2007	52.89	53.18	52.4	52.66
10/17/2007	53.32	53.52	52.45	52.94
10/18/2007	52.92	53.81	52.68	53.61
10/19/2007	53.18	53.41	50.12	50.5
10/22/2007	49.46	51.27	49.44	50.97
10/23/2007	51.36	51.56	50.7	51.2
10/24/2007	50.93	51.55	50.12	50.99
10/25/2007	51.17	51.3	50.4	51.07
10/26/2007	51.55	52	51.05	51.4
10/29/2007	51.46	51.7	50.48	51.53
10/30/2007	50.98	51.58	50.76	50.89
10/31/2007	51.08	52.35	50.94	52.27
11/01/2007	51.15	52.29	51.15	51.34
11/02/2007	52.49	52.79	50.89	51.83
11/05/2007	51.62	52.59	51.07	51.53
11/06/2007	52.01	54.75	52.01	54.28
11/07/2007	54	55.78	53.78	54.98
11/08/2007	55.25	55.59	54.29	55.38
11/09/2007	54.76	55.39	54.28	54.79
11/12/2007	54.57	55.21	54.05	54.18
11/13/2007	54.5	55.7	53.89	55.6
11/14/2007	56	56.7	55.18	55.58
11/15/2007	55.47	55.68	54.78	55.03
11/16/2007	55.51	55.79	54.1	54.97
11/19/2007	54.73	54.79	53.21	53.76
11/20/2007	53.74	55.5	53.47	54.5
11/21/2007	53.94	54.57	53.27	53.38
11/23/2007	53.84	54.84	53.11	54.68
11/26/2007	54.68	55.36	53.61	53.73
11/27/2007	53.9	54.53	53.38	54.19
11/28/2007	54.71	56.83	54.3	56.49
11/29/2007	56.76	57.06	55.93	56.49
11/30/2007	57.28	58.08	56.75	57.02
12/03/2007	57.5	58.13	56.72	57.43
12/04/2007	56.97	59.05	56.58	57.93
12/05/2007	58.58	58.8	57.13	57.64
12/06/2007	57.62	58.09	57.46	58.02
12/07/2007	58.24	58.74	57.73	58.32
12/10/2007	57.01	58.87	57.01	58.29
12/11/2007	58.26	58.5	56.19	56.25
12/12/2007	57.63	57.96	55.51	56.2
12/13/2007	55.93	57.06	55.36	56.96
12/14/2007	57.08	57.13	56.19	56.21
12/17/2007	56	56.21	54.39	54.48
12/18/2007	54.98	55.66	54.17	55.39
12/19/2007	55.29	55.83	54.74	55.2
12/20/2007	55.49	55.8	54.53	55.4
12/21/2007	56.11	56.87	55.71	55.83
12/24/2007	56.22	57.49	55.94	57.45
12/26/2007	56.72	58.06	56.72	57.89
12/27/2007	58.28	58.52	56.86	56.92
12/28/2007	57.12	57.86	56.56	57.03
12/31/2007	56.96	57.49	56.55	56.66

Menu

Create your free account now!

EMR: Emerson Electric Co. Historical Data

2007 Historical Chart

Average

Low

High