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 )

96.31 USD -0.65 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 67.99 68.15 66.31 66.41 4,419,052 -1.41(-2.08%)
Apr 27, 2018 67.35 67.92 66.90 67.82 4,801,013 +0.33(+0.49%)
Apr 26, 2018 68.70 68.87 67.05 67.49 3,411,413 -1.22(-1.78%)
Apr 25, 2018 68.03 69.04 67.14 68.71 2,380,324 +0.41(+0.60%)
Apr 24, 2018 71.29 71.29 66.80 68.30 4,130,006 -1.60(-2.29%)
Apr 23, 2018 70.40 71.12 69.76 69.90 2,809,181 -0.30(-0.43%)
Apr 20, 2018 70.73 70.74 69.50 70.20 3,962,630 -0.47(-0.67%)
Apr 19, 2018 70.55 70.92 70.09 70.67 2,291,995 +0.05(+0.07%)
Apr 18, 2018 69.84 71.32 69.38 70.62 3,057,596 +1.23(+1.77%)
Apr 17, 2018 69.46 69.68 69.05 69.39 3,914,409 +0.58(+0.84%)
Apr 16, 2018 69.09 69.16 68.54 68.81 2,517,375 +0.39(+0.57%)
Apr 13, 2018 68.81 69.19 68.18 68.42 3,226,301 +0.22(+0.32%)
Apr 12, 2018 67.35 68.61 67.28 68.20 3,195,090 +1.12(+1.67%)
Apr 11, 2018 66.91 67.91 66.69 67.08 2,736,705 -0.48(-0.71%)
Apr 10, 2018 67.03 67.94 67.03 67.56 2,430,264 +1.37(+2.07%)
Apr 09, 2018 66.65 67.42 66.09 66.19 2,321,435 -0.12(-0.18%)
Apr 06, 2018 67.80 68.16 65.14 66.31 4,475,551 -2.10(-3.07%)
Apr 05, 2018 68.52 68.77 67.87 68.41 2,913,690 +0.28(+0.41%)
Apr 04, 2018 66.67 68.39 66.29 68.13 3,791,715 +0.28(+0.41%)
Apr 03, 2018 66.79 67.89 66.32 67.85 5,066,859 +1.57(+2.37%)
Apr 02, 2018 68.05 68.11 65.14 66.28 3,740,005 -2.02(-2.96%)
Mar 29, 2018 68.30 68.30 68.30 0 +1.00(+1.49%)
Mar 28, 2018 68.15 68.39 66.95 67.30 2,668,733 -0.62(-0.91%)
Mar 27, 2018 69.64 69.89 67.42 67.92 2,840,773 -1.59(-2.29%)
Mar 26, 2018 68.44 69.67 67.80 69.51 3,321,810 +2.15(+3.19%)
Mar 23, 2018 69.01 69.32 67.23 67.36 2,836,151 -1.41(-2.05%)
Mar 22, 2018 70.28 70.34 68.71 68.77 3,153,787 -2.38(-3.35%)
Mar 21, 2018 70.70 71.83 70.41 71.15 2,068,518 +0.60(+0.85%)
Mar 20, 2018 71.10 71.63 70.49 70.55 2,285,285 -0.18(-0.25%)
Mar 19, 2018 71.87 71.87 70.02 70.73 3,945,072 -1.65(-2.28%)
Mar 16, 2018 71.12 72.38 70.78 72.38 9,730,928 +1.45(+2.04%)
Mar 15, 2018 70.82 71.21 70.30 70.93 3,015,210 +0.19(+0.27%)
Mar 14, 2018 71.74 71.74 70.58 70.74 3,885,315 -0.49(-0.69%)
Mar 13, 2018 71.61 71.96 70.90 71.23 3,549,283 -0.19(-0.27%)
Mar 12, 2018 72.31 72.48 71.02 71.42 2,250,810 -0.85(-1.18%)
Mar 09, 2018 71.40 72.31 70.66 72.27 3,389,652 +2.06(+2.93%)
Mar 08, 2018 69.95 70.28 69.22 70.21 3,161,397 +0.62(+0.89%)
Mar 07, 2018 70.50 69.27 69.59 3,496,174 -0.88(-1.25%)
Mar 06, 2018 70.61 70.61 69.71 70.47 2,479,279 +0.32(+0.46%)
Mar 05, 2018 69.14 70.52 68.97 70.15 3,935,463 +0.79(+1.14%)
Mar 02, 2018 69.11 69.62 68.44 69.36 3,893,723 -0.22(-0.32%)
Mar 01, 2018 70.96 71.51 69.33 69.58 4,605,649 -1.48(-2.08%)
Feb 28, 2018 73.41 73.42 71.04 71.06 4,858,805 -2.03(-2.78%)
Feb 27, 2018 73.48 74.43 73.09 73.09 3,454,682 -0.44(-0.60%)
Feb 26, 2018 72.85 73.62 72.28 73.53 3,881,238 +1.34(+1.86%)
Feb 23, 2018 72.48 72.55 71.26 72.19 1,901,649 +0.10(+0.14%)
Feb 22, 2018 72.09 2,478,015 +0.28(+0.39%)
Feb 21, 2018 71.12 72.57 71.05 71.81 4,368,230 +0.74(+1.04%)
Feb 20, 2018 73.15 70.89 71.07 3,897,200 -1.92(-2.63%)
Feb 16, 2018 72.99 72.99 72.99 0 +1.49(+2.08%)
Feb 15, 2018 71.93 72.58 70.59 71.50 4,089,784 +0.19(+0.27%)
Feb 14, 2018 70.71 71.91 69.73 71.31 5,000,194 +0.93(+1.32%)
Feb 13, 2018 69.89 70.52 69.42 70.38 3,536,509 +0.07(+0.10%)
Feb 12, 2018 69.71 71.06 69.54 70.31 5,187,914 +1.24(+1.80%)
Feb 09, 2018 67.50 69.77 66.40 69.07 5,979,295 +2.67(+4.02%)
Feb 08, 2018 68.96 69.12 66.36 66.40 4,350,040 -2.56(-3.71%)
Feb 07, 2018 69.41 69.52 68.73 68.96 4,045,693 -0.29(-0.42%)
Feb 06, 2018 66.70 71.38 66.00 69.25 7,320,437 +0.03(+0.04%)
Feb 05, 2018 70.02 71.21 68.31 69.22 2,850,691 -1.35(-1.91%)
Feb 02, 2018 71.86 72.34 70.51 70.57 4,852,958 -2.01(-2.77%)
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.