The closing price for Emerson Electric (EMR) in 2007 was $33.96, on December 31, 2007. It was up 31.4% for the year. The latest price is $163.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $34.14 | $34.46 | $33.90 | $33.96 | 1,814,300 |
December 28 2007 | $34.24 | $34.68 | $33.90 | $34.18 | 1,898,300 |
December 27 2007 | $34.93 | $35.08 | $34.08 | $34.12 | 2,347,500 |
December 26 2007 | $34.00 | $34.80 | $34.00 | $34.70 | 3,426,800 |
December 24 2007 | $33.70 | $34.46 | $33.53 | $34.44 | 1,294,400 |
December 21 2007 | $33.63 | $34.09 | $33.39 | $33.47 | 5,214,500 |
December 20 2007 | $33.26 | $33.45 | $32.69 | $33.21 | 2,903,700 |
December 19 2007 | $33.14 | $33.47 | $32.81 | $33.09 | 2,914,300 |
December 18 2007 | $32.96 | $33.36 | $32.47 | $33.20 | 3,126,600 |
December 17 2007 | $33.57 | $33.69 | $32.60 | $32.66 | 3,355,700 |
December 14 2007 | $34.21 | $34.24 | $33.68 | $33.69 | 3,188,600 |
December 13 2007 | $33.53 | $34.20 | $33.18 | $34.14 | 3,421,500 |
December 12 2007 | $34.54 | $34.74 | $33.27 | $33.69 | 4,999,300 |
December 11 2007 | $34.92 | $35.07 | $33.68 | $33.72 | 3,521,800 |
December 10 2007 | $34.17 | $35.29 | $34.17 | $34.94 | 3,186,900 |
December 07 2007 | $34.91 | $35.21 | $34.60 | $34.96 | 2,192,800 |
December 06 2007 | $34.54 | $34.82 | $34.44 | $34.78 | 2,757,100 |
December 05 2007 | $35.11 | $35.25 | $34.24 | $34.55 | 3,390,000 |
December 04 2007 | $34.15 | $35.40 | $33.91 | $34.72 | 3,894,700 |
December 03 2007 | $34.47 | $34.84 | $34.00 | $34.42 | 3,367,400 |
November 30 2007 | $34.33 | $34.81 | $34.02 | $34.18 | 3,752,300 |
November 29 2007 | $34.02 | $34.20 | $33.53 | $33.86 | 2,532,300 |
November 28 2007 | $32.79 | $34.06 | $32.55 | $33.86 | 4,366,400 |
November 27 2007 | $32.31 | $32.69 | $32.00 | $32.48 | 3,645,300 |
November 26 2007 | $32.78 | $33.18 | $32.13 | $32.21 | 2,984,600 |
Daily pricing data for Emerson Electric dates back to 6/1/1972, and may be incomplete.