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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 31.62 31.70 31.26 31.32 1,975,500 -0.52(-1.65%)
Jun 29, 2005 32.22 32.26 31.80 31.84 1,429,100 -0.31(-0.96%)
Jun 28, 2005 31.61 32.26 31.52 32.15 1,096,700 +0.56(+1.77%)
Jun 27, 2005 31.66 31.76 31.45 31.59 1,085,900 -0.07(-0.22%)
Jun 24, 2005 32.05 32.06 31.62 31.66 2,185,000 -0.39(-1.23%)
Jun 23, 2005 32.62 32.74 32.00 32.05 1,454,800 -0.58(-1.78%)
Jun 22, 2005 32.55 32.74 32.50 32.63 1,169,100 +0.08(+0.25%)
Jun 21, 2005 32.53 32.68 32.45 32.55 1,583,200 +0.03(+0.09%)
Jun 20, 2005 32.76 32.88 32.50 32.53 1,335,200 -0.47(-1.44%)
Jun 17, 2005 33.22 33.25 32.55 33.00 1,812,300 +0.26(+0.81%)
Jun 16, 2005 32.59 33.00 32.52 32.74 884,600 +0.14(+0.41%)
Jun 15, 2005 32.65 32.68 32.33 32.60 1,033,400 +0.05(+0.15%)
Jun 14, 2005 32.44 32.80 32.42 32.55 916,400 +0.03(+0.09%)
Jun 13, 2005 32.51 32.90 32.47 32.52 812,900 +0.03(+0.09%)
Jun 10, 2005 32.72 32.95 32.26 32.49 1,040,600 -0.24(-0.73%)
Jun 09, 2005 32.55 32.90 32.49 32.73 1,021,100 +0.04(+0.12%)
Jun 08, 2005 32.88 33.20 32.66 32.69 1,503,900 -0.11(-0.34%)
Jun 07, 2005 33.45 33.65 32.78 32.80 2,026,200 -0.47(-1.41%)
Jun 06, 2005 32.99 33.35 32.97 33.27 933,600 +0.15(+0.47%)
Jun 03, 2005 33.33 33.58 33.08 33.12 1,451,600 -0.34(-1.03%)
Jun 02, 2005 33.51 33.60 33.33 33.46 922,800 -0.06(-0.18%)
Jun 01, 2005 33.19 33.60 33.19 33.52 1,167,200 +0.28(+0.86%)
May 31, 2005 33.35 33.43 33.16 33.24 1,397,500 -0.33(-0.98%)
May 27, 2005 33.51 33.63 33.48 33.56 544,100 +0.06(+0.19%)
May 26, 2005 33.38 33.60 33.30 33.50 1,196,500 +0.22(+0.65%)
May 25, 2005 33.70 33.90 33.20 33.28 1,593,200 -0.62(-1.81%)
May 24, 2005 33.97 34.08 33.80 33.90 929,900 -0.10(-0.29%)
May 23, 2005 33.80 34.30 33.70 34.00 994,400 +0.29(+0.88%)
May 20, 2005 33.90 33.94 33.53 33.71 1,262,700 -0.20(-0.58%)
May 19, 2005 34.12 34.12 33.60 33.90 1,062,000 -0.02(-0.06%)
May 18, 2005 33.50 34.05 33.40 33.92 1,298,400 +0.59(+1.79%)
May 17, 2005 32.94 33.35 32.83 33.33 1,133,200 +0.16(+0.47%)
May 16, 2005 32.90 33.25 32.83 33.17 957,100 +0.47(+1.44%)
May 13, 2005 33.02 33.19 32.50 32.70 1,057,500 -0.32(-0.97%)
May 12, 2005 33.25 33.44 32.88 33.02 1,456,100 -0.27(-0.81%)
May 11, 2005 33.06 33.35 32.92 33.29 1,035,400 +0.03(+0.08%)
May 10, 2005 33.50 33.53 33.15 33.26 1,051,600 -0.42(-1.26%)
May 09, 2005 33.30 33.69 33.28 33.69 889,000 +0.26(+0.78%)
May 06, 2005 33.44 33.64 33.21 33.43 998,800 +0.12(+0.36%)
May 05, 2005 33.50 33.85 33.10 33.31 1,801,200 -0.19(-0.57%)
May 04, 2005 33.10 33.50 33.03 33.50 2,517,900 +0.55(+1.67%)
May 03, 2005 32.21 33.01 32.01 32.95 3,188,700 +0.95(+2.97%)
May 02, 2005 31.55 32.00 31.51 32.00 1,657,100 +0.67(+2.12%)
Apr 29, 2005 30.88 31.55 30.67 31.33 2,621,900 +0.66(+2.15%)
Apr 28, 2005 31.15 31.27 30.34 30.67 2,937,900 -0.77(-2.43%)
Apr 27, 2005 31.48 31.60 31.14 31.44 1,760,600 -0.16(-0.51%)
Apr 26, 2005 32.30 32.30 31.39 31.60 2,371,700 -0.69(-2.15%)
Apr 25, 2005 32.38 32.74 32.15 32.29 1,250,400 +0.20(+0.64%)
Apr 22, 2005 32.34 32.49 31.79 32.09 1,465,200 -0.25(-0.77%)
Apr 21, 2005 31.77 32.60 31.53 32.34 1,790,900 +0.98(+3.12%)
Apr 20, 2005 31.67 32.01 31.33 31.36 1,551,200 -0.22(-0.71%)
Apr 19, 2005 31.34 31.70 31.27 31.58 1,115,200 +0.27(+0.88%)
Apr 18, 2005 31.36 31.52 31.07 31.31 1,416,400 +0.07(+0.22%)
Apr 15, 2005 31.80 31.84 31.14 31.24 2,261,100 -0.60(-1.88%)
Apr 14, 2005 32.26 32.30 31.70 31.84 1,743,500 -0.40(-1.23%)
Apr 13, 2005 32.67 32.77 32.17 32.24 1,203,600 -0.43(-1.32%)
Apr 12, 2005 32.52 32.84 32.10 32.67 1,267,900 +0.05(+0.14%)
Apr 11, 2005 32.62 32.79 32.45 32.62 1,157,700 -0.01(-0.02%)
Apr 08, 2005 33.19 33.22 32.60 32.62 919,400 -0.44(-1.33%)
Apr 07, 2005 32.44 33.28 32.44 33.06 1,635,800 +0.74(+2.29%)
Apr 06, 2005 32.72 32.85 32.17 32.33 1,642,100 -0.27(-0.83%)
Apr 05, 2005 32.05 32.67 32.01 32.60 2,419,400 +0.73(+2.29%)
Apr 04, 2005 32.05 32.15 31.71 31.86 1,379,800 -0.12(-0.36%)
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.