Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 48.51 49.29 48.45 48.91 3,474,318 -0.47(-0.96%)
Jan 30, 2014 49.05 49.50 48.76 49.39 3,782,616 +0.68(+1.39%)
Jan 29, 2014 48.74 49.17 48.60 48.71 4,952,624 -0.50(-1.01%)
Jan 28, 2014 48.74 49.27 48.68 49.21 5,092,271 +0.61(+1.25%)
Jan 27, 2014 48.37 48.99 47.96 48.60 6,014,441 +0.19(+0.40%)
Jan 24, 2014 49.36 49.57 48.41 48.41 7,472,885 -1.55(-3.10%)
Jan 23, 2014 50.77 50.80 49.78 49.96 5,883,637 -1.19(-2.33%)
Jan 22, 2014 51.62 51.65 50.82 51.15 3,982,314 -0.44(-0.85%)
Jan 21, 2014 51.46 51.85 51.29 51.59 3,181,302 +0.32(+0.62%)
Jan 17, 2014 51.72 51.27 51.27 51.27 4,848,433 -0.62(-1.19%)
Jan 16, 2014 51.70 52.14 51.58 51.89 2,788,526 +0.13(+0.24%)
Jan 15, 2014 51.34 51.92 51.33 51.76 2,815,131 +0.42(+0.82%)
Jan 14, 2014 50.71 51.35 50.53 51.34 3,748,570 +0.86(+1.70%)
Jan 13, 2014 50.75 51.39 50.39 50.48 4,744,579 -0.37(-0.73%)
Jan 10, 2014 50.83 51.12 50.38 50.85 4,812,327 +0.21(+0.41%)
Jan 09, 2014 51.10 51.73 50.45 50.64 4,626,095 -0.21(-0.41%)
Jan 08, 2014 51.08 51.18 50.63 50.85 3,720,726 -0.26(-0.51%)
Jan 07, 2014 51.19 51.28 50.78 51.11 4,079,053 +0.04(+0.07%)
Jan 06, 2014 51.76 51.84 50.92 51.07 3,354,945 -0.39(-0.75%)
Jan 03, 2014 51.64 51.85 51.36 51.46 2,202,993 +0.05(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.