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 )

95.50 USD +1.79 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 80.25 81.52 78.95 79.35 3,545,300 -1.73(-2.13%)
Jan 28, 2021 80.45 82.49 79.82 81.08 2,530,259 +1.56(+1.96%)
Jan 27, 2021 80.14 80.88 78.33 79.52 4,835,546 -2.37(-2.89%)
Jan 26, 2021 82.98 83.04 81.67 81.89 2,010,930 -0.59(-0.72%)
Jan 25, 2021 83.25 83.50 81.53 82.48 2,137,489 -1.25(-1.49%)
Jan 22, 2021 83.54 84.26 82.29 83.73 2,432,100 -0.53(-0.63%)
Jan 21, 2021 84.52 84.88 83.74 84.26 1,796,745 -0.13(-0.15%)
Jan 20, 2021 83.60 84.72 83.22 84.39 2,377,504 +0.96(+1.15%)
Jan 19, 2021 85.00 85.39 83.42 83.43 2,979,154 +0.68(+0.82%)
Jan 15, 2021 83.97 83.97 81.78 82.75 2,926,900 -0.59(-0.71%)
Jan 14, 2021 82.88 83.91 82.62 83.34 1,883,200 +0.70(+0.85%)
Jan 13, 2021 84.18 84.44 82.43 82.64 2,188,988 -1.33(-1.58%)
Jan 12, 2021 82.62 84.28 82.52 83.97 2,646,271 +1.35(+1.63%)
Jan 11, 2021 80.79 83.12 80.51 82.62 1,749,683 +0.80(+0.98%)
Jan 08, 2021 82.57 82.67 80.60 81.82 2,156,900 -0.25(-0.30%)
Jan 07, 2021 82.69 83.17 81.40 82.07 2,435,584 +0.04(+0.05%)
Jan 06, 2021 80.26 83.12 80.21 82.03 3,790,951 +2.67(+3.36%)
Jan 05, 2021 78.18 79.75 78.00 79.36 2,687,583 +1.35(+1.73%)
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.