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 -0.65 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 76.83 77.33 76.40 76.58 2,034,200 -0.21(-0.27%)
Sep 27, 2018 77.06 77.26 76.48 76.79 1,540,987 +0.14(+0.18%)
Sep 26, 2018 77.26 77.42 76.42 76.65 1,874,664 -0.56(-0.73%)
Sep 25, 2018 77.77 78.03 77.05 77.21 2,673,457 -0.27(-0.35%)
Sep 24, 2018 77.88 77.91 76.94 77.48 1,962,336 -0.53(-0.68%)
Sep 21, 2018 78.57 78.75 77.72 78.01 3,093,100 -0.37(-0.47%)
Sep 20, 2018 77.93 78.41 77.44 78.38 2,596,363 +0.97(+1.25%)
Sep 19, 2018 78.12 78.34 77.19 77.41 2,744,143 -1.00(-1.28%)
Sep 18, 2018 77.99 78.61 77.58 78.41 2,335,314 +0.64(+0.82%)
Sep 17, 2018 77.51 77.99 77.39 77.77 1,518,753 +0.23(+0.30%)
Sep 14, 2018 77.75 77.91 77.34 77.54 1,829,400 -0.21(-0.27%)
Sep 13, 2018 77.37 78.00 77.12 77.75 2,472,201 +0.64(+0.83%)
Sep 12, 2018 76.20 77.26 76.03 77.11 2,113,055 +0.89(+1.17%)
Sep 11, 2018 76.09 76.64 75.80 76.22 1,479,411 -0.05(-0.07%)
Sep 10, 2018 76.29 76.64 76.00 76.27 2,268,987 +0.48(+0.63%)
Sep 07, 2018 75.99 76.23 75.50 75.79 2,039,100 -0.42(-0.55%)
Sep 06, 2018 77.20 77.24 75.91 76.21 3,288,585 -1.06(-1.37%)
Sep 05, 2018 76.21 77.60 76.11 77.27 4,055,557 +0.87(+1.14%)
Sep 04, 2018 76.70 76.70 75.71 76.40 2,021,141 -0.33(-0.43%)
Aug 31, 2018 76.73 76.73 76.73 0 +0.37(+0.48%)
Aug 30, 2018 76.63 76.89 76.08 76.36 1,543,173 -0.44(-0.57%)
Aug 29, 2018 76.73 76.90 76.26 76.80 1,576,549 +0.27(+0.35%)
Aug 28, 2018 76.82 77.00 76.24 76.53 2,422,984 -0.12(-0.16%)
Aug 27, 2018 75.96 76.79 75.91 76.65 2,093,011 +0.98(+1.30%)
Aug 24, 2018 75.85 76.00 75.42 75.67 2,499,100 +0.10(+0.13%)
Aug 23, 2018 75.07 75.65 75.00 75.57 1,608,761 +0.41(+0.55%)
Aug 22, 2018 76.09 76.28 75.01 75.16 2,501,420 +0.16(+0.21%)
Aug 21, 2018 75.93 76.78 75.62 75.00 2,525,573 -0.54(-0.71%)
Aug 20, 2018 75.13 75.68 75.02 75.54 2,697,924 +0.68(+0.91%)
Aug 17, 2018 74.05 75.07 73.58 74.86 2,862,500 +0.90(+1.22%)
Aug 16, 2018 73.34 74.27 73.09 73.96 2,056,426 +0.40(+0.54%)
Aug 15, 2018 73.73 73.73 72.41 73.56 2,851,425 -0.68(-0.92%)
Aug 14, 2018 73.80 74.82 73.65 74.24 2,933,779 +0.79(+1.08%)
Aug 13, 2018 74.00 74.32 73.35 73.45 2,888,607 -0.41(-0.56%)
Aug 10, 2018 73.84 74.47 73.50 73.86 3,101,000 -0.19(-0.26%)
Aug 09, 2018 74.29 74.45 73.91 74.05 2,071,041 +0.01(+0.01%)
Aug 08, 2018 74.57 75.25 74.01 74.04 3,592,759 -0.62(-0.83%)
Aug 07, 2018 73.31 75.00 72.11 74.66 4,945,408 +3.04(+4.24%)
Aug 06, 2018 71.31 71.79 71.16 71.62 2,637,907 +0.14(+0.20%)
Aug 03, 2018 71.47 72.02 71.34 71.48 3,682,700 +0.20(+0.28%)
Aug 02, 2018 70.83 71.33 70.21 71.28 2,852,222 -0.02(-0.03%)
Aug 01, 2018 71.98 72.04 70.60 71.30 2,611,095 -0.98(-1.36%)
Jul 31, 2018 70.84 72.49 70.71 72.28 3,021,518 +1.75(+2.48%)
Jul 30, 2018 71.47 71.98 70.44 70.53 1,811,904 -0.73(-1.02%)
Jul 27, 2018 71.46 71.65 70.93 71.26 1,753,200 +0.00(+0.00%)
Jul 26, 2018 70.39 71.70 70.39 71.26 2,755,473 +1.06(+1.51%)
Jul 25, 2018 68.80 70.28 68.70 70.20 2,769,398 +1.33(+1.93%)
Jul 24, 2018 68.42 69.26 68.35 68.87 3,076,319 +0.98(+1.44%)
Jul 23, 2018 69.20 69.24 67.81 67.89 2,832,114 -1.39(-2.01%)
Jul 20, 2018 69.27 69.88 69.27 69.28 2,233,792 -0.52(-0.74%)
Jul 19, 2018 69.35 70.32 69.23 69.80 2,490,468 +0.11(+0.16%)
Jul 18, 2018 69.54 70.05 68.94 69.69 2,902,217 +0.21(+0.30%)
Jul 17, 2018 69.17 69.64 68.62 69.48 2,646,495 +0.17(+0.25%)
Jul 16, 2018 70.65 70.81 69.18 69.31 2,727,528 -1.27(-1.80%)
Jul 13, 2018 70.21 70.85 70.04 70.58 1,553,656 +0.35(+0.50%)
Jul 12, 2018 70.33 70.35 69.44 70.23 2,226,019 +1.16(+1.68%)
Jul 11, 2018 70.30 70.35 68.81 69.07 3,252,663 -1.92(-2.70%)
Jul 10, 2018 70.84 71.29 70.54 70.99 2,671,133 +0.15(+0.21%)
Jul 09, 2018 69.57 71.01 69.46 70.84 2,233,910 +1.56(+2.25%)
Jul 06, 2018 69.22 69.56 68.62 69.28 2,300,066 +0.10(+0.14%)
Jul 05, 2018 69.25 69.35 68.64 69.18 2,559,115 +0.41(+0.60%)
Jul 03, 2018 68.77 68.77 68.77 0 -0.67(-0.96%)
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.