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 )

100.89 USD +0.89 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 87.36 87.88 85.87 85.90 3,235,700 -1.43(-1.64%)
Feb 25, 2021 88.40 88.63 86.89 87.33 2,783,035 -1.64(-1.84%)
Feb 24, 2021 87.05 89.10 86.94 88.97 2,827,270 +2.17(+2.50%)
Feb 23, 2021 86.30 87.16 85.50 86.80 2,665,034 +0.63(+0.73%)
Feb 22, 2021 85.44 86.89 84.33 86.17 2,043,982 +0.72(+0.84%)
Feb 19, 2021 84.75 86.12 84.63 85.45 2,461,700 +1.07(+1.27%)
Feb 18, 2021 84.45 84.63 83.65 84.38 1,334,767 -0.49(-0.58%)
Feb 17, 2021 84.93 85.41 84.21 84.87 1,835,363 -0.20(-0.24%)
Feb 16, 2021 86.00 86.20 84.92 85.07 2,751,284 -0.26(-0.30%)
Feb 12, 2021 84.58 85.58 84.56 85.33 1,400,800 +0.17(+0.20%)
Feb 11, 2021 85.29 85.71 83.64 85.16 1,622,419 +0.10(+0.12%)
Feb 10, 2021 86.28 86.43 84.96 85.06 2,539,479 -0.84(-0.98%)
Feb 09, 2021 86.42 86.52 85.45 85.90 1,565,843 -0.62(-0.72%)
Feb 08, 2021 86.55 87.07 85.78 86.52 3,248,470 +0.41(+0.48%)
Feb 05, 2021 85.04 86.61 84.59 86.11 3,833,000 +1.95(+2.32%)
Feb 04, 2021 84.51 85.13 83.73 84.16 4,457,092 +0.48(+0.57%)
Feb 03, 2021 83.60 83.73 82.06 83.68 3,728,695 -0.10(-0.12%)
Feb 02, 2021 83.37 84.81 83.00 83.78 4,023,206 +2.96(+3.66%)
Feb 01, 2021 80.30 81.48 79.28 80.82 3,674,879 +1.47(+1.85%)
Jan 29, 2021 80.25 81.52 78.95 79.35 3,545,300 -1.73(-2.13%)
Jan 28, 2021 80.45 82.49 79.82 81.08 2,530,259 +1.56(+1.96%)
Jan 27, 2021 80.14 80.88 78.33 79.52 4,835,546 -2.37(-2.89%)
Jan 26, 2021 82.98 83.04 81.67 81.89 2,010,669 -0.59(-0.72%)
Jan 25, 2021 83.25 83.50 81.53 82.48 2,137,489 -1.25(-1.49%)
Jan 22, 2021 83.54 84.26 82.29 83.73 2,432,100 -0.53(-0.63%)
Jan 21, 2021 84.52 84.88 83.74 84.26 1,796,745 -0.13(-0.15%)
Jan 20, 2021 83.60 84.72 83.22 84.39 2,377,504 +0.96(+1.15%)
Jan 19, 2021 85.00 85.39 83.42 83.43 2,979,154 +0.68(+0.82%)
Jan 15, 2021 83.97 83.97 81.78 82.75 2,926,900 -0.59(-0.71%)
Jan 14, 2021 82.88 83.91 82.62 83.34 1,883,200 +0.70(+0.85%)
Jan 13, 2021 84.18 84.44 82.43 82.64 2,188,988 -1.33(-1.58%)
Jan 12, 2021 82.62 84.28 82.52 83.97 2,646,271 +1.35(+1.63%)
Jan 11, 2021 80.79 83.12 80.51 82.62 1,749,683 +0.80(+0.98%)
Jan 08, 2021 82.57 82.67 80.60 81.82 2,156,900 -0.25(-0.30%)
Jan 07, 2021 82.69 83.17 81.40 82.07 2,435,584 +0.04(+0.05%)
Jan 06, 2021 80.26 83.12 80.21 82.03 3,790,951 +2.67(+3.36%)
Jan 05, 2021 78.18 79.75 78.00 79.36 2,687,583 +1.35(+1.73%)
Jan 04, 2021 80.58 80.96 77.76 78.01 2,227,659 -2.36(-2.94%)
Dec 31, 2020 80.37 80.37 80.37 1,169,932 +0.55(+0.69%)
Dec 30, 2020 79.67 80.23 79.44 79.82 1,169,932 +0.58(+0.73%)
Dec 29, 2020 80.52 80.56 78.44 79.24 1,318,320 -0.63(-0.79%)
Dec 28, 2020 80.55 81.29 79.85 79.87 1,736,343 -0.11(-0.14%)
Dec 24, 2020 80.49 80.49 79.54 79.98 456,500 -0.04(-0.05%)
Dec 23, 2020 79.99 80.44 79.32 80.02 2,551,132 +0.69(+0.87%)
Dec 22, 2020 80.30 80.50 79.05 79.33 2,897,710 -1.24(-1.54%)
Dec 21, 2020 79.03 81.15 78.41 80.57 3,195,329 -0.33(-0.41%)
Dec 18, 2020 81.11 81.51 80.06 80.90 5,390,400 -0.26(-0.32%)
Dec 17, 2020 81.92 82.19 80.44 81.16 2,528,185 -0.12(-0.15%)
Dec 16, 2020 81.97 82.38 80.59 81.28 1,852,849 -1.16(-1.41%)
Dec 15, 2020 82.75 82.96 80.86 82.44 3,170,091 +2.03(+2.52%)
Dec 14, 2020 82.82 83.14 80.32 80.41 3,428,185 -2.01(-2.44%)
Dec 11, 2020 80.59 82.65 80.50 82.42 3,870,800 +1.06(+1.30%)
Dec 10, 2020 81.35 81.84 80.64 81.36 2,990,241 -0.24(-0.29%)
Dec 09, 2020 81.51 82.00 80.73 81.60 3,746,692 +0.26(+0.32%)
Dec 08, 2020 78.22 81.48 78.11 81.34 3,917,270 +2.17(+2.74%)
Dec 07, 2020 79.83 79.97 78.25 79.17 4,038,841 -0.93(-1.16%)
Dec 04, 2020 75.71 80.44 75.58 80.10 5,503,000 +4.62(+6.12%)
Dec 03, 2020 75.94 76.37 75.36 75.48 2,582,650 -0.42(-0.55%)
Dec 02, 2020 74.81 76.15 74.50 75.90 3,035,281 +0.13(+0.17%)
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.