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 )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 9.867 9.899 9.773 9.830 7,014,798 -0.02(-0.21%)
Feb 26, 2004 9.852 9.867 9.814 9.850 3,670,120 +0.00(+0.00%)
Feb 25, 2004 9.754 9.875 9.738 9.850 2,787,231 +0.11(+1.18%)
Feb 24, 2004 9.833 9.839 9.650 9.735 5,953,616 -0.11(-1.15%)
Feb 23, 2004 9.954 9.960 9.762 9.849 2,139,844 -0.11(-1.06%)
Feb 20, 2004 9.990 10.01 9.874 9.954 3,916,744 -0.01(-0.14%)
Feb 19, 2004 10.02 10.08 9.937 9.968 3,321,795 -0.05(-0.46%)
Feb 18, 2004 10.06 10.09 9.927 10.01 2,318,137 -0.06(-0.62%)
Feb 17, 2004 10.15 10.18 10.05 10.08 3,008,430 +0.05(+0.50%)
Feb 13, 2004 10.13 10.24 9.995 10.03 2,205,313 -0.07(-0.72%)
Feb 12, 2004 10.18 10.25 10.09 10.10 2,917,535 -0.12(-1.14%)
Feb 11, 2004 10.05 10.28 9.960 10.22 5,265,548 +0.10(+0.98%)
Feb 10, 2004 10.10 10.12 9.995 10.12 2,902,280 +0.06(+0.61%)
Feb 09, 2004 10.18 10.18 10.02 10.05 2,559,359 -0.12(-1.19%)
Feb 06, 2004 9.956 10.20 9.927 10.18 3,708,257 +0.18(+1.83%)
Feb 05, 2004 9.778 10.12 9.773 9.993 6,441,461 +0.24(+2.48%)
Feb 04, 2004 9.754 9.904 9.683 9.751 4,921,991 -0.00(-0.03%)
Feb 03, 2004 9.815 9.976 9.731 9.754 5,513,443 -0.18(-1.85%)
Feb 02, 2004 10.05 10.10 9.877 9.938 3,804,873 -0.11(-1.14%)
Jan 30, 2004 9.996 10.07 9.856 10.05 3,006,523 +0.04(+0.36%)
Jan 29, 2004 10.11 10.18 9.919 10.02 3,697,452 -0.04(-0.41%)
Jan 28, 2004 10.19 10.35 9.998 10.06 3,172,422 -0.19(-1.86%)
Jan 27, 2004 10.37 10.45 10.22 10.25 2,919,124 -0.11(-1.05%)
Jan 26, 2004 10.24 10.37 10.16 10.36 3,662,174 +0.08(+0.77%)
Jan 23, 2004 10.41 10.52 10.22 10.28 3,582,403 -0.11(-1.08%)
Jan 22, 2004 10.58 10.58 10.26 10.39 6,176,404 -0.25(-2.34%)
Jan 21, 2004 10.60 10.64 10.40 10.64 3,315,757 +0.04(+0.36%)
Jan 20, 2004 10.77 10.80 10.54 10.60 3,713,660 -0.17(-1.58%)
Jan 16, 2004 10.69 10.77 10.64 10.77 5,510,901 +0.17(+1.60%)
Jan 15, 2004 10.38 10.60 10.37 10.60 3,922,146 +0.25(+2.42%)
Jan 14, 2004 10.31 10.37 10.27 10.35 2,917,218 +0.12(+1.17%)
Jan 13, 2004 10.32 10.36 10.19 10.23 3,945,665 -0.06(-0.60%)
Jan 12, 2004 10.31 10.34 10.21 10.29 4,055,311 -0.03(-0.27%)
Jan 09, 2004 10.40 10.44 10.32 10.32 3,462,269 -0.11(-1.07%)
Jan 08, 2004 10.38 10.45 10.35 10.43 3,173,376 +0.05(+0.47%)
Jan 07, 2004 10.35 10.38 10.27 10.38 3,218,506 +0.04(+0.38%)
Jan 06, 2004 10.32 10.37 10.27 10.34 2,929,294 +0.02(+0.20%)
Jan 05, 2004 10.23 10.33 10.22 10.32 3,672,027 +0.13(+1.23%)
Jan 02, 2004 10.19 10.27 10.15 10.20 3,239,799 +0.01(+0.11%)
Dec 31, 2003 10.13 10.22 10.11 10.19 2,314,642 -0.01(-0.09%)
Dec 30, 2003 10.16 10.23 10.14 10.20 2,909,272 +0.02(+0.20%)
Dec 29, 2003 10.03 10.18 9.993 10.18 3,857,630 +0.14(+1.41%)
Dec 26, 2003 10.02 10.08 10.02 10.03 808,837 +0.01(+0.13%)
Dec 24, 2003 10.08 10.08 9.984 10.02 1,549,662 -0.06(-0.62%)
Dec 23, 2003 10.19 10.19 10.02 10.08 3,304,315 -0.09(-0.85%)
Dec 22, 2003 10.22 10.22 10.12 10.17 2,931,201 -0.05(-0.46%)
Dec 19, 2003 10.19 10.23 10.10 10.22 3,968,547 +0.09(+0.88%)
Dec 18, 2003 9.911 10.13 9.900 10.13 2,970,293 +0.22(+2.21%)
Dec 17, 2003 9.998 10.01 9.830 9.910 5,436,850 -0.11(-1.05%)
Dec 16, 2003 9.809 10.05 9.793 10.02 3,607,510 +0.19(+1.94%)
Dec 15, 2003 9.911 10.11 9.817 9.825 4,591,146 -0.03(-0.34%)
Dec 12, 2003 9.899 9.905 9.817 9.858 2,222,475 -0.04(-0.41%)
Dec 11, 2003 9.838 9.910 9.817 9.899 4,054,357 +0.05(+0.46%)
Dec 10, 2003 9.948 9.992 9.782 9.853 2,750,365 -0.06(-0.56%)
Dec 09, 2003 9.979 10.02 9.904 9.908 2,478,634 -0.06(-0.57%)
Dec 08, 2003 9.841 9.965 9.838 9.965 2,144,611 +0.07(+0.72%)
Dec 05, 2003 9.822 10.05 9.814 9.894 2,693,794 +0.03(+0.34%)
Dec 04, 2003 9.833 9.979 9.831 9.861 3,859,855 -0.02(-0.16%)
Dec 03, 2003 9.751 9.985 9.739 9.877 5,947,577 +0.13(+1.37%)
Dec 02, 2003 9.718 9.773 9.686 9.743 3,206,746 -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.