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 )

98.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 41.98 42.03 41.63 41.90 1,381,100 -0.08(-0.19%)
Jun 29, 2006 41.03 42.00 40.88 41.99 2,029,100 +1.14(+2.78%)
Jun 28, 2006 41.00 41.08 40.42 40.85 928,000 -0.12(-0.29%)
Jun 27, 2006 40.76 41.35 40.76 40.97 1,447,000 -0.23(-0.56%)
Jun 26, 2006 41.20 41.42 40.92 41.20 1,166,600 +0.10(+0.24%)
Jun 23, 2006 40.53 41.42 40.53 41.10 1,618,400 +0.44(+1.09%)
Jun 22, 2006 40.49 40.71 40.33 40.65 1,113,400 +0.20(+0.51%)
Jun 21, 2006 40.25 40.58 40.22 40.45 1,434,000 +0.20(+0.48%)
Jun 20, 2006 40.71 40.74 40.15 40.26 1,533,800 -0.25(-0.62%)
Jun 19, 2006 41.05 41.29 40.24 40.51 1,461,900 -0.42(-1.03%)
Jun 16, 2006 41.02 41.21 40.62 40.92 1,787,200 -0.30(-0.72%)
Jun 15, 2006 40.65 41.35 40.62 41.22 1,819,200 +0.57(+1.39%)
Jun 14, 2006 40.24 40.71 39.94 40.65 2,308,200 +0.90(+2.28%)
Jun 13, 2006 39.17 40.02 39.03 39.75 2,376,200 +0.26(+0.65%)
Jun 12, 2006 40.10 40.28 39.47 39.49 1,337,500 -0.58(-1.45%)
Jun 09, 2006 39.88 40.20 39.56 40.08 2,184,800 +0.77(+1.95%)
Jun 08, 2006 40.40 40.40 38.20 39.31 3,024,900 -0.63(-1.58%)
Jun 07, 2006 40.38 40.55 39.92 39.94 1,967,400 -0.38(-0.93%)
Jun 06, 2006 40.35 40.71 39.92 40.31 1,679,900 -0.05(-0.12%)
Jun 05, 2006 41.30 41.45 40.32 40.37 1,329,900 -1.04(-2.51%)
Jun 02, 2006 41.68 41.80 41.10 41.40 1,467,700 -0.33(-0.79%)
Jun 01, 2006 41.42 41.74 41.05 41.74 1,495,400 +0.48(+1.15%)
May 31, 2006 40.63 41.31 40.51 41.26 2,572,100 +0.81(+2.02%)
May 30, 2006 41.10 41.85 40.40 40.45 1,582,700 -0.83(-2.00%)
May 26, 2006 40.58 41.35 40.53 41.27 1,662,000 +0.87(+2.15%)
May 25, 2006 40.62 40.74 40.33 40.40 1,777,700 +0.12(+0.31%)
May 24, 2006 39.99 40.54 39.80 40.28 2,844,800 +0.29(+0.71%)
May 23, 2006 40.00 40.70 39.88 39.99 2,831,100 +0.22(+0.55%)
May 22, 2006 39.40 40.12 39.39 39.77 2,212,200 -0.20(-0.51%)
May 19, 2006 40.49 40.49 39.38 39.97 2,998,800 -0.32(-0.79%)
May 18, 2006 41.44 41.44 40.28 40.29 1,890,100 -1.05(-2.53%)
May 17, 2006 42.20 42.49 41.15 41.34 2,243,800 -1.02(-2.41%)
May 16, 2006 42.71 42.86 42.35 42.36 945,300 -0.17(-0.41%)
May 15, 2006 42.60 42.77 42.12 42.53 1,097,700 +0.02(+0.05%)
May 12, 2006 43.17 43.20 42.40 42.51 1,344,200 -0.56(-1.29%)
May 11, 2006 43.52 43.83 43.05 43.07 2,064,200 -0.28(-0.66%)
May 10, 2006 43.44 43.75 43.08 43.35 1,257,100 -0.33(-0.77%)
May 09, 2006 43.53 43.69 43.26 43.69 1,159,200 +0.15(+0.36%)
May 08, 2006 43.86 44.15 43.38 43.53 1,740,100 -0.20(-0.46%)
May 05, 2006 43.34 44.06 43.34 43.74 1,822,800 +0.39(+0.90%)
May 04, 2006 43.47 43.94 43.06 43.35 2,714,400 +0.06(+0.13%)
May 03, 2006 43.26 43.50 43.10 43.29 1,402,300 +0.03(+0.06%)
May 02, 2006 43.33 45.21 43.05 43.26 2,868,700 +0.55(+1.30%)
May 01, 2006 42.45 43.08 42.43 42.71 1,174,200 +0.24(+0.55%)
Apr 28, 2006 42.37 42.64 42.21 42.47 993,100 +0.13(+0.31%)
Apr 27, 2006 42.12 42.65 41.59 42.35 1,343,900 -0.22(-0.52%)
Apr 26, 2006 42.62 42.95 42.38 42.56 1,236,900 +0.08(+0.19%)
Apr 25, 2006 42.85 42.94 42.24 42.49 1,119,200 -0.47(-1.09%)
Apr 24, 2006 43.13 43.30 42.95 42.96 966,900 -0.18(-0.43%)
Apr 21, 2006 43.27 43.35 42.96 43.14 1,943,700 +0.31(+0.74%)
Apr 20, 2006 42.69 43.16 42.56 42.83 1,565,300 +0.26(+0.61%)
Apr 19, 2006 41.51 42.69 41.51 42.56 1,999,200 +0.88(+2.12%)
Apr 18, 2006 40.40 41.73 40.15 41.68 2,095,000 +1.21(+2.98%)
Apr 17, 2006 40.64 40.95 40.42 40.47 1,191,100 -0.17(-0.41%)
Apr 13, 2006 40.67 40.83 40.40 40.64 1,539,400 -0.03(-0.07%)
Apr 12, 2006 40.63 40.95 40.53 40.67 1,238,000 +0.10(+0.25%)
Apr 11, 2006 40.58 40.77 40.44 40.57 2,588,500 -0.06(-0.15%)
Apr 10, 2006 40.83 40.92 40.53 40.63 1,408,700 -0.17(-0.43%)
Apr 07, 2006 41.55 41.75 40.71 40.80 1,373,900 -0.60(-1.44%)
Apr 06, 2006 41.55 41.70 41.35 41.40 1,399,900 -0.05(-0.13%)
Apr 05, 2006 41.50 41.83 41.37 41.46 1,372,200 -0.11(-0.28%)
Apr 04, 2006 41.78 41.90 41.40 41.57 1,881,000 -0.23(-0.55%)
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.