8 desirable homes on quiet cul-de-sacs

With the recent return of Ramsay Street, cul-de-sacs are at the fore like never before

Emerson Electric Co. (EMR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

96.49

-1.52

(-1.55%)

At close: 04:00PM EDT

96.50

+0.01

(+0.01%)

After hours:

07:57PM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	97.79	97.84	96.44	96.49	96.49	2,181,300
20 Sept 2023	99.04	99.67	97.89	98.01	98.01	1,646,300
19 Sept 2023	99.99	100.01	98.14	98.82	98.82	1,891,700
18 Sept 2023	98.87	100.38	98.78	99.61	99.61	2,163,200
15 Sept 2023	98.20	99.69	97.90	98.86	98.86	7,276,400
14 Sept 2023	98.40	99.06	98.04	98.60	98.60	2,637,000
13 Sept 2023	99.66	99.94	97.42	97.68	97.68	2,497,000
12 Sept 2023	100.14	100.62	99.79	99.92	99.92	2,447,900
11 Sept 2023	99.01	100.56	98.91	100.12	100.12	3,921,500
08 Sept 2023	99.03	99.65	98.59	98.95	98.95	1,952,200
07 Sept 2023	98.52	99.61	98.19	99.40	99.40	3,304,200
06 Sept 2023	97.73	98.95	97.51	98.67	98.67	2,406,300
05 Sept 2023	98.77	99.00	97.66	97.88	97.88	2,897,800
01 Sept 2023	98.35	99.39	98.35	98.92	98.92	1,762,300
31 Aug 2023	98.54	99.15	98.01	98.25	98.25	2,604,500
30 Aug 2023	98.79	99.10	97.64	98.29	98.29	3,229,700
29 Aug 2023	98.12	98.79	97.90	98.65	98.65	2,235,300
28 Aug 2023	98.39	98.82	97.94	98.12	98.12	2,228,800
25 Aug 2023	96.21	98.38	96.21	97.64	97.64	4,124,800
24 Aug 2023	96.43	97.29	95.71	95.75	95.75	2,030,500
23 Aug 2023	96.19	96.92	95.81	96.63	96.63	1,975,800
22 Aug 2023	96.40	97.27	95.50	96.08	96.08	2,339,300
21 Aug 2023	95.79	95.91	94.14	95.06	95.06	1,842,900
18 Aug 2023	95.05	96.26	95.00	95.79	95.79	1,978,800
17 Aug 2023	96.85	97.31	95.70	95.73	95.73	2,561,000
16 Aug 2023	95.38	96.68	95.38	96.01	96.01	2,493,900
15 Aug 2023	95.37	95.80	95.25	95.47	95.47	2,026,500
14 Aug 2023	95.49	95.99	95.31	95.90	95.90	2,232,700
11 Aug 2023	95.63	96.21	95.27	95.74	95.74	1,338,800
10 Aug 2023	95.46	96.45	95.12	95.51	95.51	1,614,600
10 Aug 2023	0.52 Dividend
09 Aug 2023	96.74	97.40	95.97	96.04	95.52	2,246,800
08 Aug 2023	96.35	96.73	95.32	96.50	95.98	2,099,600
07 Aug 2023	96.31	97.40	96.15	97.22	96.69	2,459,400
04 Aug 2023	96.77	97.69	95.42	95.55	95.03	3,560,600
03 Aug 2023	96.11	97.30	95.46	95.89	95.37	4,753,700
02 Aug 2023	98.54	98.54	94.41	95.14	94.62	7,346,300
01 Aug 2023	90.75	91.86	90.41	91.63	91.13	3,125,900
31 Jul 2023	91.43	91.76	90.79	91.35	90.86	3,971,700
28 Jul 2023	92.53	92.65	90.58	90.97	90.48	2,807,600
27 Jul 2023	92.64	92.94	91.57	91.84	91.34	1,869,800
26 Jul 2023	91.77	92.64	91.69	92.39	91.89	1,789,500
25 Jul 2023	91.77	92.73	91.77	92.59	92.09	1,844,900
24 Jul 2023	91.60	92.57	91.57	92.24	91.74	2,205,400
21 Jul 2023	91.82	92.05	91.17	91.23	90.74	1,643,600
20 Jul 2023	92.27	92.75	91.80	91.89	91.39	1,844,300
19 Jul 2023	91.32	91.92	90.51	91.67	91.17	1,958,400
18 Jul 2023	91.09	91.98	90.86	91.80	91.30	1,841,100
17 Jul 2023	91.83	92.04	90.98	91.32	90.83	1,886,800
14 Jul 2023	92.29	92.31	91.33	92.09	91.59	1,738,400
13 Jul 2023	92.30	92.65	91.90	92.32	91.82	1,888,800
12 Jul 2023	92.64	93.04	91.64	92.12	91.62	2,871,500
11 Jul 2023	89.90	91.95	89.90	91.80	91.30	3,559,100
10 Jul 2023	89.02	90.02	88.98	89.43	88.95	3,332,600
07 Jul 2023	87.83	89.56	87.81	88.94	88.46	1,816,500
06 Jul 2023	88.66	88.88	87.47	88.24	87.76	2,197,700
05 Jul 2023	90.00	90.50	89.41	89.41	88.93	1,801,400
03 Jul 2023	90.04	91.06	89.61	90.76	90.27	1,217,200
30 Jun 2023	89.59	90.73	89.46	90.39	89.90	2,484,700
29 Jun 2023	89.50	89.78	88.73	89.22	88.74	2,661,900
28 Jun 2023	89.66	89.94	88.97	89.35	88.87	3,453,900
27 Jun 2023	88.50	89.99	88.36	89.63	89.14	2,571,700
26 Jun 2023	87.22	88.44	86.88	88.31	87.83	2,423,500
23 Jun 2023	86.69	87.18	86.16	86.68	86.21	5,603,800
22 Jun 2023	87.45	87.83	87.03	87.42	86.95	3,012,400
21 Jun 2023	86.15	87.59	85.97	87.45	86.98	2,111,100
20 Jun 2023	86.64	87.05	85.86	86.78	86.31	2,254,900
16 Jun 2023	88.55	88.85	87.38	87.41	86.94	5,522,900
15 Jun 2023	86.40	88.62	86.38	88.03	87.55	4,426,100
14 Jun 2023	86.72	87.58	85.48	85.84	85.38	2,273,800
13 Jun 2023	84.43	86.33	84.31	86.13	85.66	2,374,700
12 Jun 2023	84.19	84.36	83.69	84.07	83.61	2,021,900
09 Jun 2023	84.23	84.38	83.59	84.20	83.74	2,039,500
08 Jun 2023	84.09	84.43	83.59	84.07	83.61	3,019,300
07 Jun 2023	82.90	84.27	82.35	84.24	83.78	3,029,700
06 Jun 2023	82.19	83.00	81.81	82.54	82.09	2,876,100
05 Jun 2023	83.08	83.38	82.06	82.19	81.74	2,592,300
02 Jun 2023	80.80	83.23	80.69	82.81	82.36	3,723,600
01 Jun 2023	77.96	79.64	76.96	79.35	78.92	3,927,800
31 May 2023	77.59	77.99	76.94	77.68	77.26	6,147,100
30 May 2023	79.35	79.64	77.93	78.39	77.97	2,660,800
26 May 2023	79.28	79.82	79.04	79.51	79.08	2,533,500
25 May 2023	78.86	79.14	78.05	79.02	78.59	3,456,400
24 May 2023	80.61	80.77	78.82	78.95	78.52	2,537,000
23 May 2023	81.15	82.00	80.89	81.11	80.67	2,817,500
22 May 2023	82.67	82.90	81.26	81.71	81.27	2,229,300
19 May 2023	83.13	83.35	82.07	82.49	82.04	2,489,500
18 May 2023	82.01	82.57	81.37	82.30	81.85	3,074,400
17 May 2023	81.66	82.53	81.50	82.25	81.80	2,853,600
16 May 2023	82.49	82.91	81.12	81.15	80.71	2,743,300
15 May 2023	82.79	83.82	82.21	83.12	82.67	2,208,800
12 May 2023	82.67	82.98	81.61	82.52	82.07	2,625,200
11 May 2023	81.07	82.09	81.07	81.98	81.54	1,953,600
11 May 2023	0.52 Dividend
10 May 2023	84.21	84.46	81.70	82.48	81.52	2,368,600
09 May 2023	83.45	84.03	82.79	83.65	82.67	1,941,700
08 May 2023	85.14	85.14	83.55	83.81	82.83	1,855,300
05 May 2023	83.92	85.07	83.68	84.40	83.41	3,884,800
04 May 2023	83.74	83.86	82.39	82.74	81.77	4,498,500
03 May 2023	85.46	87.00	83.77	83.82	82.84	6,211,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,667.51-11.11(-0.14%)

FTSE 25018,587.01-51.54(-0.28%)

AIM739.50+0.59(+0.08%)

GBP/EUR1.1520-0.0009(-0.08%)

GBP/USD1.2268-0.0026(-0.21%)

Bitcoin GBP21,743.95-267.67(-1.22%)

8 desirable homes on quiet cul-de-sacs

Emerson Electric Co. (EMR)

FTSE 100
7,667.51
-11.11(-0.14%)

FTSE 250
18,587.01
-51.54(-0.28%)

AIM
739.50
+0.59(+0.08%)

GBP/EUR
1.1520
-0.0009(-0.08%)

GBP/USD
1.2268
-0.0026(-0.21%)

Bitcoin GBP
21,743.95
-267.67(-1.22%)