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 )

96.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 37.53 37.58 37.31 37.35 707,100 -0.37(-0.97%)
Dec 29, 2005 37.88 38.00 37.65 37.72 458,000 -0.16(-0.42%)
Dec 28, 2005 38.00 38.08 37.72 37.88 599,600 -0.01(-0.04%)
Dec 27, 2005 38.47 38.74 37.87 37.89 1,036,400 -0.49(-1.26%)
Dec 23, 2005 38.30 38.45 38.19 38.38 521,800 +0.19(+0.48%)
Dec 22, 2005 37.92 38.26 37.76 38.19 836,600 +0.42(+1.11%)
Dec 21, 2005 37.90 38.03 37.70 37.77 955,400 +0.08(+0.23%)
Dec 20, 2005 37.75 37.97 37.65 37.69 1,180,800 -0.04(-0.12%)
Dec 19, 2005 37.76 38.01 37.68 37.73 882,600 -0.03(-0.08%)
Dec 16, 2005 37.90 38.06 37.76 37.76 2,241,900 -0.14(-0.37%)
Dec 15, 2005 38.71 38.71 37.77 37.90 1,732,100 -0.80(-2.07%)
Dec 14, 2005 38.69 38.92 38.47 38.70 1,098,000 +0.02(+0.04%)
Dec 13, 2005 38.24 38.75 38.12 38.69 1,047,500 +0.40(+1.03%)
Dec 12, 2005 38.11 38.49 38.12 38.29 988,200 +0.19(+0.49%)
Dec 09, 2005 38.58 38.70 38.08 38.10 1,461,200 -0.20(-0.52%)
Dec 08, 2005 38.35 38.54 38.15 38.30 1,353,200 +0.01(+0.01%)
Dec 07, 2005 38.40 38.47 38.20 38.30 1,412,000 -0.31(-0.80%)
Dec 06, 2005 38.65 38.75 38.49 38.61 1,765,600 +0.11(+0.29%)
Dec 05, 2005 38.53 38.58 38.38 38.50 1,149,100 -0.15(-0.39%)
Dec 02, 2005 38.60 38.74 38.38 38.65 1,746,900 +0.03(+0.08%)
Dec 01, 2005 37.81 38.77 37.87 38.62 2,103,300 +0.81(+2.16%)
Nov 30, 2005 37.90 37.99 37.69 37.80 1,484,200 +0.02(+0.05%)
Nov 29, 2005 37.45 37.85 37.28 37.78 2,434,800 +0.63(+1.71%)
Nov 28, 2005 36.55 37.20 36.52 37.15 1,404,400 +0.65(+1.77%)
Nov 25, 2005 36.60 36.70 36.48 36.51 209,000 -0.10(-0.29%)
Nov 23, 2005 36.50 36.74 36.40 36.61 800,000 +0.00(+0.00%)
Nov 22, 2005 36.50 36.67 36.21 36.61 1,045,500 +0.19(+0.51%)
Nov 21, 2005 36.15 36.44 36.01 36.42 777,700 +0.17(+0.47%)
Nov 18, 2005 36.70 36.70 36.13 36.26 1,213,900 -0.19(-0.52%)
Nov 17, 2005 36.08 36.45 36.01 36.45 1,198,300 +0.49(+1.38%)
Nov 16, 2005 35.90 36.01 35.77 35.95 855,100 +0.08(+0.21%)
Nov 15, 2005 35.85 36.22 35.85 35.88 988,900 +0.01(+0.01%)
Nov 14, 2005 35.78 36.06 35.58 35.87 844,000 +0.09(+0.27%)
Nov 11, 2005 35.71 35.92 35.70 35.78 602,500 +0.07(+0.20%)
Nov 10, 2005 35.30 35.74 35.11 35.71 1,056,500 +0.49(+1.39%)
Nov 09, 2005 35.35 35.51 35.12 35.22 1,045,300 -0.30(-0.86%)
Nov 08, 2005 35.33 35.65 35.28 35.52 1,207,000 -0.03(-0.08%)
Nov 07, 2005 35.29 35.62 35.38 35.55 1,115,000 +0.26(+0.72%)
Nov 04, 2005 35.25 35.33 35.15 35.29 1,544,900 +0.05(+0.14%)
Nov 03, 2005 35.33 35.49 35.18 35.24 1,963,500 -0.05(-0.14%)
Nov 02, 2005 35.12 35.38 34.85 35.29 1,731,200 +0.18(+0.51%)
Nov 01, 2005 34.75 35.40 34.69 35.12 2,681,000 +0.34(+0.98%)
Oct 31, 2005 34.56 34.97 34.42 34.78 1,652,700 +0.48(+1.40%)
Oct 28, 2005 34.05 34.38 33.73 34.29 1,769,600 +0.33(+0.97%)
Oct 27, 2005 34.65 34.65 33.97 33.97 1,095,100 -0.69(-1.98%)
Oct 26, 2005 34.85 35.25 34.64 34.65 1,948,900 -0.30(-0.86%)
Oct 25, 2005 34.75 34.99 34.67 34.95 1,382,800 +0.07(+0.20%)
Oct 24, 2005 34.33 35.02 34.30 34.88 1,546,900 +0.55(+1.62%)
Oct 21, 2005 34.42 34.55 33.67 34.33 1,948,700 +0.02(+0.04%)
Oct 20, 2005 34.67 34.99 34.17 34.31 1,362,300 -0.43(-1.25%)
Oct 19, 2005 33.88 34.76 33.37 34.74 1,822,200 +0.58(+1.71%)
Oct 18, 2005 34.33 34.47 33.91 34.16 1,765,700 -0.33(-0.94%)
Oct 17, 2005 34.75 34.78 34.17 34.49 1,302,000 -0.24(-0.69%)
Oct 14, 2005 34.33 34.85 34.19 34.72 1,926,400 +0.40(+1.18%)
Oct 13, 2005 34.33 34.38 34.00 34.32 1,127,700 +0.02(+0.06%)
Oct 12, 2005 34.50 34.86 33.99 34.30 1,630,600 -0.20(-0.58%)
Oct 11, 2005 34.67 34.78 34.42 34.50 1,127,800 -0.17(-0.49%)
Oct 10, 2005 34.85 34.99 34.56 34.67 1,157,700 -0.29(-0.83%)
Oct 07, 2005 35.30 35.35 34.89 34.96 1,913,000 -0.24(-0.68%)
Oct 06, 2005 35.06 35.55 34.85 35.20 2,605,000 +0.27(+0.76%)
Oct 05, 2005 35.30 35.45 34.94 34.94 1,240,100 -0.41(-1.16%)
Oct 04, 2005 35.92 36.05 35.26 35.35 1,436,100 -0.53(-1.48%)
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.