Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	EMR	109.36	110.73	109.02	109.89	0.27	1,364,492	16,281	99.93	110.62
2024-04-25	Z	EMR	108.45	110.3099	107.80	109.60	0.02	1,640,105	24,168	108.65	109.60
2024-04-24	Z	EMR	110.44	110.50	108.65	109.62	-0.16	1,876,916	20,794	108.70	119.40
2024-04-23	Z	EMR	109.10	110.44	108.70	109.77	1.20	2,081,945	21,329	108.63	119.40
2024-04-22	Z	EMR	108.83	109.665	108.11	108.63	0.05	2,448,932	24,378	108.03	109.20
2024-04-19	Z	EMR	109.58	110.1175	108.36	108.58	-0.73	2,108,025	20,280	98.40	109.13
2024-04-18	Z	EMR	110.83	110.83	108.94	109.31	-0.48	1,677,932	19,734	108.51	109.83
2024-04-17	Z	EMR	112.05	112.33	109.60	109.81	-1.68	2,317,292	25,497	108.56	109.75
2024-04-16	Z	EMR	111.87	112.02	110.50	111.49	-0.275	2,326,203	19,985	111.12	122.10
2024-04-15	Z	EMR	114.26	114.365	111.44	111.75	-0.90	1,708,501	18,223	110.70	123.25
2024-04-12	Z	EMR	112.75	113.42	111.82	112.65	-0.87	1,981,070	21,322	111.83	113.18
2024-04-11	Z	EMR	114.03	114.21	112.96	113.52	-0.54	1,673,025	17,633	111.71	124.28
2024-04-10	Z	EMR	112.65	114.24	112.52	114.08	-0.165	2,012,866	21,234	113.41	114.41
2024-04-09	Z	EMR	115.00	115.26	113.10	114.25	-0.43	1,877,498	22,254	113.19	153.00
2024-04-08	Z	EMR	114.71	114.97	113.98	114.67	0.15	1,775,636	16,721	114.03	115.00
2024-04-05	Z	EMR	113.61	114.765	113.30	114.54	1.52	1,693,801	17,902	113.57	124.83
2024-04-04	Z	EMR	114.45	114.935	112.64	113.04	-0.49	1,888,230	21,699	111.45	124.52
2024-04-03	Z	EMR	113.44	114.1899	113.08	113.54	0.30	1,981,782	18,587	103.16	114.27
2024-04-02	Z	EMR	113.32	113.57	112.29	113.27	-0.22	1,964,421	19,260	112.55	113.92
2024-04-01	Z	EMR	113.27	114.11	113.18	113.54	0.11	2,057,339	21,775	113.36	114.08
2024-03-29	Z	EMR	113.69	113.89	113.04	113.42	-0.065	0	0	112.21	114.63
2024-03-28	Z	EMR	113.69	113.89	113.04	113.42	-0.065	2,322,588	16,924	112.21	114.63
2024-03-27	Z	EMR	112.00	113.46	111.65	113.45	1.50	1,937,349	18,110	112.61	113.96
2024-03-26	Z	EMR	111.62	112.0787	111.31	111.95	0.26	1,812,803	14,394	111.07	112.20
2024-03-25	Z	EMR	112.33	112.70	111.64	111.73	-0.67	1,435,878	15,344	111.21	121.57
2024-03-22	Z	EMR	112.57	112.86	111.98	112.45	-0.16	1,479,391	14,160	112.04	114.09
2024-03-21	Z	EMR	112.48	113.345	112.02	112.60	0.56	2,410,915	17,130	112.16	113.40
2024-03-20	Z	EMR	111.16	112.20	110.23	112.02	0.70	2,195,275	18,822	110.82	113.16
2024-03-19	Z	EMR	110.67	111.7342	110.19	111.29	0.22	2,543,971	21,084	109.27	112.00
2024-03-18	Z	EMR	111.17	112.08	110.96	111.06	0.45	3,071,512	22,197	109.77	120.55
2024-03-15	Z	EMR	109.69	111.065	109.59	110.59	0.11	6,537,725	21,412	109.23	112.18
2024-03-14	Z	EMR	110.64	111.00	109.69	110.41	0.09	2,883,388	25,722	110.00	110.88
2024-03-13	Z	EMR	110.71	111.1325	109.89	110.35	-0.255	1,801,875	17,738	109.41	120.22
2024-03-12	Z	EMR	109.73	110.69	109.26	110.60	0.94	1,755,611	16,899	110.08	111.19
2024-03-11	Z	EMR	109.63	109.77	108.48	109.65	-0.49	1,892,247	19,903	102.65	114.00
2024-03-08	Z	EMR	110.69	111.20	109.98	110.15	-0.125	1,655,816	15,451	109.73	110.70
2024-03-07	Z	EMR	110.30	111.05	110.01	110.28	0.47	2,033,838	17,335	110.00	121.30
2024-03-06	Z	EMR	110.00	110.64	109.54	109.80	0.78	2,561,558	23,084	109.28	110.14
2024-03-05	Z	EMR	109.07	109.67	108.92	109.02	-0.49	3,465,039	30,883	108.91	118.34
2024-03-04	Z	EMR	108.18	109.83	108.09	109.51	1.35	3,703,002	29,898	108.82	109.66
2024-03-01	Z	EMR	108.315	109.18	107.59	108.12	1.27	3,356,781	26,733	107.69	108.26
2024-02-29	Z	EMR	105.99	107.58	105.52	106.85	1.19	5,067,698	26,347	102.10	110.00
2024-02-28	Z	EMR	106.20	106.23	105.25	105.56	-0.57	2,189,970	19,951	104.63	108.50
2024-02-27	Z	EMR	106.79	106.79	105.37	106.13	-0.06	2,235,622	16,104	105.56	115.77
2024-02-26	Z	EMR	105.77	106.53	105.38	106.19	0.27	2,393,714	16,620	105.86	106.63
2024-02-23	Z	EMR	105.87	106.155	105.58	105.91	0.55	1,819,779	15,884	105.22	106.30
2024-02-22	Z	EMR	105.72	106.17	105.205	105.29	0.34	2,362,550	19,515	93.83	108.40
2024-02-21	Z	EMR	104.56	105.41	103.86	104.96	0.17	2,138,685	20,196	103.11	112.00
2024-02-20	Z	EMR	106.00	106.09	104.50	104.80	-1.32	2,517,514	20,366	93.18	113.94
2024-02-19	Z	EMR	105.72	107.08	105.49	106.15	0.405	0	0	91.45	108.00
2024-02-16	Z	EMR	105.72	107.08	105.49	106.15	0.405	3,167,501	26,444	91.45	108.00
2024-02-15	Z	EMR	106.07	106.59	105.45	105.71	-0.015	3,104,533	23,920	96.07	105.89
2024-02-14	Z	EMR	105.66	106.60	105.29	106.24	1.56	5,078,130	39,073	96.67	118.27
2024-02-13	Z	EMR	103.41	104.73	102.63	104.68	0.44	5,069,076	33,155	97.92	110.00
2024-02-12	Z	EMR	103.18	104.45	102.90	104.28	1.11	3,904,325	28,564	104.35	104.66
2024-02-09	Z	EMR	102.46	103.32	102.04	103.20	0.81	3,497,255	24,765	93.75	109.67
2024-02-08	Z	EMR	104.63	105.25	102.0216	102.38	-1.69	5,305,985	37,837	101.54	104.45
2024-02-07	Z	EMR	101.88	105.71	100.30	104.09	9.78	9,072,142	58,359	78.87	104.50
2024-02-06	Z	EMR	93.74	94.38	93.03	94.26	0.83	2,776,501	26,410	86.15	98.31
2024-02-05	Z	EMR	93.29	93.48	92.16	93.40	-0.58	2,412,820	21,390	93.48	103.53
2024-02-02	Z	EMR	93.26	94.49	92.75	93.98	0.23	2,128,642	18,245	79.00	94.36
2024-02-01	Z	EMR	92.66	93.90	92.44	93.76	2.035	2,724,716	22,812	92.00	94.35
2024-01-31	Z	EMR	94.61	94.705	91.645	91.73	-3.01	4,273,030	31,487	91.48	92.47
2024-01-30	Z	EMR	94.34	95.03	93.74	94.75	-0.24	2,896,459	22,159	86.61	103.53
2024-01-29	Z	EMR	94.71	95.14	93.696	95.01	-0.06	2,856,403	24,318	94.32	103.44