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 )

96.46 USD -2.32 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 32.58 32.90 32.30 32.47 1,291,400 +0.03(+0.09%)
Mar 30, 2005 32.24 32.67 32.03 32.44 1,868,800 +0.33(+1.01%)
Mar 29, 2005 32.76 32.94 31.96 32.11 2,097,000 -0.90(-2.73%)
Mar 28, 2005 33.11 33.32 32.99 33.01 1,010,600 -0.09(-0.26%)
Mar 24, 2005 33.03 33.37 33.00 33.10 1,091,900 +0.14(+0.41%)
Mar 23, 2005 33.17 33.38 32.90 32.96 1,328,500 -0.24(-0.72%)
Mar 22, 2005 33.42 33.75 33.18 33.20 1,140,700 -0.16(-0.48%)
Mar 21, 2005 33.01 33.50 32.99 33.36 1,238,500 +0.35(+1.06%)
Mar 18, 2005 33.19 33.26 32.81 33.01 1,714,800 -0.18(-0.53%)
Mar 17, 2005 33.25 33.40 32.96 33.19 991,400 +0.12(+0.35%)
Mar 16, 2005 33.33 33.44 32.95 33.07 1,061,200 -0.38(-1.14%)
Mar 15, 2005 33.99 34.15 33.45 33.45 1,058,800 -0.54(-1.59%)
Mar 14, 2005 33.61 34.15 33.61 33.99 1,009,000 +0.41(+1.21%)
Mar 11, 2005 33.72 33.96 33.50 33.58 1,126,800 -0.17(-0.50%)
Mar 10, 2005 33.47 33.99 33.44 33.76 1,000,000 +0.15(+0.43%)
Mar 09, 2005 33.77 33.99 33.59 33.61 1,240,200 -0.16(-0.47%)
Mar 08, 2005 33.72 33.92 33.59 33.77 1,177,100 +0.05(+0.15%)
Mar 07, 2005 33.55 34.06 33.54 33.72 1,290,500 +0.29(+0.87%)
Mar 04, 2005 33.30 33.56 33.12 33.43 1,426,500 +0.42(+1.27%)
Mar 03, 2005 33.12 33.30 32.98 33.01 1,374,900 -0.11(-0.32%)
Mar 02, 2005 32.95 33.27 32.71 33.12 1,139,800 +0.07(+0.21%)
Mar 01, 2005 33.22 33.45 32.99 33.04 1,611,400 -0.12(-0.35%)
Feb 28, 2005 33.38 33.68 33.04 33.16 1,182,400 -0.20(-0.60%)
Feb 25, 2005 33.12 33.49 32.96 33.36 1,212,700 +0.14(+0.42%)
Feb 24, 2005 32.83 33.28 32.69 33.22 1,128,800 +0.47(+1.42%)
Feb 23, 2005 32.84 33.08 32.76 32.76 1,181,300 -0.01(-0.03%)
Feb 22, 2005 33.52 33.62 32.70 32.76 1,498,500 -0.69(-2.06%)
Feb 18, 2005 33.58 33.67 33.35 33.46 1,511,100 -0.02(-0.06%)
Feb 17, 2005 34.00 34.06 33.46 33.47 1,542,100 -0.62(-1.80%)
Feb 16, 2005 33.95 34.34 33.72 34.09 1,057,900 +0.08(+0.25%)
Feb 15, 2005 33.92 34.22 33.81 34.01 931,900 +0.10(+0.28%)
Feb 14, 2005 34.12 34.26 33.80 33.91 953,100 -0.21(-0.62%)
Feb 11, 2005 33.87 34.26 33.78 34.12 1,378,900 +0.25(+0.75%)
Feb 10, 2005 33.94 34.05 33.76 33.87 989,500 +0.03(+0.10%)
Feb 09, 2005 34.24 34.24 33.65 33.83 1,206,100 -0.52(-1.51%)
Feb 08, 2005 34.08 34.61 34.04 34.35 1,035,700 +0.19(+0.56%)
Feb 07, 2005 34.35 34.47 34.13 34.16 1,057,900 -0.21(-0.60%)
Feb 04, 2005 34.12 34.50 34.08 34.37 1,334,400 +0.12(+0.35%)
Feb 03, 2005 34.00 34.28 33.95 34.24 1,119,900 +0.20(+0.60%)
Feb 02, 2005 34.21 34.30 33.85 34.04 1,363,700 -0.15(-0.45%)
Feb 01, 2005 33.62 34.41 33.31 34.20 2,428,000 +0.58(+1.71%)
Jan 31, 2005 33.05 33.71 32.97 33.62 1,579,200 +0.92(+2.81%)
Jan 28, 2005 32.94 33.15 32.65 32.70 1,814,200 -0.13(-0.40%)
Jan 27, 2005 32.75 33.03 32.46 32.83 1,682,500 -0.23(-0.71%)
Jan 26, 2005 33.08 33.29 32.97 33.06 1,212,400 +0.06(+0.20%)
Jan 25, 2005 32.66 33.10 32.56 33.00 1,154,000 +0.46(+1.40%)
Jan 24, 2005 32.67 32.92 32.42 32.54 1,356,600 -0.05(-0.15%)
Jan 21, 2005 32.89 33.10 32.60 32.60 1,745,800 -0.42(-1.27%)
Jan 20, 2005 33.58 33.60 33.01 33.01 1,251,500 -0.64(-1.90%)
Jan 19, 2005 34.12 34.12 33.62 33.65 1,173,800 -0.41(-1.20%)
Jan 18, 2005 33.70 34.20 33.45 34.06 1,477,400 +0.16(+0.47%)
Jan 14, 2005 33.50 34.04 33.49 33.90 1,070,900 +0.51(+1.53%)
Jan 13, 2005 33.80 33.81 33.25 33.40 884,900 -0.40(-1.20%)
Jan 12, 2005 33.85 33.90 33.15 33.80 1,664,500 -0.12(-0.35%)
Jan 11, 2005 34.00 34.33 33.90 33.92 2,427,400 +0.27(+0.82%)
Jan 10, 2005 33.55 33.84 33.35 33.65 1,206,200 +0.08(+0.24%)
Jan 07, 2005 33.88 33.96 33.30 33.56 1,111,100 -0.30(-0.89%)
Jan 06, 2005 33.60 34.22 33.55 33.87 1,723,300 +0.22(+0.65%)
Jan 05, 2005 33.92 34.11 33.63 33.65 1,537,700 -0.31(-0.90%)
Jan 04, 2005 34.42 34.49 33.92 33.95 1,829,200 -0.40(-1.16%)
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.