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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.866 9.898 9.772 9.829 7,015,504 -0.02(-0.21%)
Feb 26, 2004 9.851 9.866 9.813 9.849 3,670,489 +0.00(+0.00%)
Feb 25, 2004 9.753 9.874 9.737 9.849 2,787,512 +0.11(+1.18%)
Feb 24, 2004 9.832 9.838 9.649 9.734 5,954,215 -0.11(-1.15%)
Feb 23, 2004 9.953 9.959 9.761 9.848 2,140,059 -0.11(-1.06%)
Feb 20, 2004 9.989 10.01 9.873 9.953 3,917,138 -0.01(-0.14%)
Feb 19, 2004 10.02 10.08 9.936 9.967 3,322,129 -0.05(-0.46%)
Feb 18, 2004 10.06 10.09 9.926 10.01 2,318,371 -0.06(-0.62%)
Feb 17, 2004 10.15 10.18 10.04 10.08 3,008,733 +0.05(+0.50%)
Feb 13, 2004 10.13 10.23 9.994 10.03 2,205,535 -0.07(-0.72%)
Feb 12, 2004 10.18 10.25 10.09 10.10 2,917,829 -0.12(-1.14%)
Feb 11, 2004 10.05 10.28 9.959 10.21 5,266,078 +0.10(+0.98%)
Feb 10, 2004 10.10 10.12 9.994 10.12 2,902,572 +0.06(+0.61%)
Feb 09, 2004 10.17 10.18 10.02 10.05 2,559,616 -0.12(-1.19%)
Feb 06, 2004 9.954 10.20 9.926 10.17 3,708,630 +0.18(+1.83%)
Feb 05, 2004 9.777 10.12 9.772 9.992 6,442,109 +0.24(+2.48%)
Feb 04, 2004 9.753 9.903 9.682 9.750 4,922,486 -0.00(-0.03%)
Feb 03, 2004 9.814 9.975 9.730 9.753 5,513,998 -0.18(-1.85%)
Feb 02, 2004 10.04 10.10 9.876 9.937 3,805,256 -0.11(-1.14%)
Jan 30, 2004 9.995 10.06 9.855 10.05 3,006,826 +0.04(+0.36%)
Jan 29, 2004 10.11 10.17 9.918 10.02 3,697,824 -0.04(-0.41%)
Jan 28, 2004 10.19 10.35 9.997 10.06 3,172,742 -0.19(-1.86%)
Jan 27, 2004 10.37 10.45 10.22 10.25 2,919,418 -0.11(-1.05%)
Jan 26, 2004 10.24 10.37 10.16 10.36 3,662,543 +0.08(+0.76%)
Jan 23, 2004 10.40 10.52 10.22 10.28 3,582,763 -0.11(-1.08%)
Jan 22, 2004 10.57 10.58 10.26 10.39 6,177,025 -0.25(-2.34%)
Jan 21, 2004 10.60 10.64 10.40 10.64 3,316,090 +0.04(+0.36%)
Jan 20, 2004 10.77 10.80 10.54 10.60 3,714,034 -0.17(-1.58%)
Jan 16, 2004 10.69 10.77 10.64 10.77 5,511,455 +0.17(+1.60%)
Jan 15, 2004 10.38 10.60 10.37 10.60 3,922,541 +0.25(+2.42%)
Jan 14, 2004 10.31 10.37 10.27 10.35 2,917,511 +0.12(+1.17%)
Jan 13, 2004 10.32 10.36 10.19 10.23 3,946,062 -0.06(-0.60%)
Jan 12, 2004 10.31 10.34 10.20 10.29 4,055,719 -0.03(-0.28%)
Jan 09, 2004 10.40 10.44 10.32 10.32 3,462,617 -0.11(-1.07%)
Jan 08, 2004 10.38 10.45 10.35 10.43 3,173,695 +0.05(+0.47%)
Jan 07, 2004 10.34 10.38 10.27 10.38 3,218,829 +0.04(+0.38%)
Jan 06, 2004 10.32 10.37 10.27 10.34 2,929,589 +0.02(+0.20%)
Jan 05, 2004 10.23 10.32 10.22 10.32 3,672,396 +0.13(+1.23%)
Jan 02, 2004 10.19 10.27 10.15 10.20 3,240,125 +0.01(+0.11%)
Dec 31, 2003 10.13 10.22 10.11 10.19 2,314,874 -0.01(-0.09%)
Dec 30, 2003 10.16 10.23 10.14 10.20 2,909,565 +0.02(+0.20%)
Dec 29, 2003 10.03 10.17 9.992 10.17 3,858,018 +0.14(+1.41%)
Dec 26, 2003 10.02 10.08 10.02 10.03 808,918 +0.01(+0.13%)
Dec 24, 2003 10.08 10.08 9.983 10.02 1,549,818 -0.06(-0.62%)
Dec 23, 2003 10.19 10.19 10.02 10.08 3,304,648 -0.09(-0.85%)
Dec 22, 2003 10.22 10.22 10.12 10.17 2,931,496 -0.05(-0.46%)
Dec 19, 2003 10.19 10.23 10.10 10.22 3,968,947 +0.09(+0.89%)
Dec 18, 2003 9.910 10.13 9.899 10.13 2,970,591 +0.22(+2.21%)
Dec 17, 2003 9.997 10.00 9.829 9.909 5,437,397 -0.11(-1.05%)
Dec 16, 2003 9.808 10.05 9.792 10.01 3,607,873 +0.19(+1.94%)
Dec 15, 2003 9.910 10.11 9.816 9.824 4,591,608 -0.03(-0.34%)
Dec 12, 2003 9.898 9.904 9.816 9.857 2,222,699 -0.04(-0.41%)
Dec 11, 2003 9.837 9.909 9.816 9.898 4,054,765 +0.05(+0.46%)
Dec 10, 2003 9.947 9.991 9.781 9.852 2,750,642 -0.06(-0.56%)
Dec 09, 2003 9.978 10.02 9.903 9.907 2,478,883 -0.06(-0.57%)
Dec 08, 2003 9.840 9.964 9.837 9.964 2,144,827 +0.07(+0.72%)
Dec 05, 2003 9.821 10.04 9.813 9.893 2,694,065 +0.03(+0.34%)
Dec 04, 2003 9.832 9.978 9.830 9.860 3,860,243 -0.02(-0.16%)
Dec 03, 2003 9.750 9.984 9.738 9.876 5,948,176 +0.13(+1.37%)
Dec 02, 2003 9.717 9.772 9.685 9.742 3,207,069 -0.02(-0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.