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 )

92.27 USD -1.75 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 92.29 93.25 92.07 92.27 5,239,934 -1.75(-1.86%)
Jun 17, 2021 98.31 98.31 93.86 94.02 3,278,252 -4.22(-4.30%)
Jun 16, 2021 98.52 98.97 97.58 98.24 3,527,689 -0.37(-0.38%)
Jun 15, 2021 97.62 98.65 97.18 98.61 3,647,377 +1.23(+1.26%)
Jun 14, 2021 96.64 97.41 96.19 97.38 2,497,259 +0.35(+0.36%)
Jun 11, 2021 97.94 98.08 96.59 97.03 2,144,351 -0.56(-0.57%)
Jun 10, 2021 98.48 98.88 97.45 97.59 2,099,038 -0.31(-0.32%)
Jun 09, 2021 98.28 98.36 97.47 97.90 1,843,940 -0.61(-0.62%)
Jun 08, 2021 97.88 99.09 97.20 98.51 2,793,093 +0.64(+0.65%)
Jun 07, 2021 98.36 98.41 97.27 97.87 1,916,613 -0.34(-0.35%)
Jun 04, 2021 98.00 98.74 97.75 98.21 1,770,141 +0.71(+0.73%)
Jun 03, 2021 97.31 97.97 96.66 97.50 1,911,441 +0.02(+0.02%)
Jun 02, 2021 97.17 97.58 96.47 97.48 2,303,432 +0.38(+0.39%)
Jun 01, 2021 96.91 97.24 96.28 97.10 2,407,772 +1.41(+1.47%)
May 28, 2021 95.74 96.00 94.96 95.69 2,555,518 +0.24(+0.25%)
May 27, 2021 94.53 95.65 94.11 95.45 3,795,287 +2.14(+2.29%)
May 26, 2021 93.34 93.75 92.61 93.31 1,982,386 -0.10(-0.11%)
May 25, 2021 94.02 94.63 93.25 93.41 1,991,131 -0.60(-0.64%)
May 24, 2021 94.15 94.53 93.31 94.01 1,872,811 +0.36(+0.38%)
May 21, 2021 93.98 94.64 92.94 93.65 2,421,873 +0.21(+0.22%)
May 20, 2021 93.55 93.77 92.80 93.44 2,146,040 +0.12(+0.13%)
May 19, 2021 92.65 93.35 91.75 93.32 2,751,237 -0.90(-0.96%)
May 18, 2021 95.62 95.89 94.08 94.22 1,993,471 -1.30(-1.36%)
May 17, 2021 95.73 96.05 94.93 95.52 2,305,461 -0.32(-0.33%)
May 14, 2021 95.34 96.17 94.96 95.84 1,942,241 +1.13(+1.19%)
May 13, 2021 92.92 95.11 92.81 94.71 2,299,165 +1.36(+1.46%)
May 12, 2021 95.19 95.45 93.19 93.35 4,069,915 -1.91(-2.01%)
May 11, 2021 94.11 95.65 93.77 95.26 3,358,608 -0.12(-0.13%)
May 10, 2021 95.60 96.90 95.37 95.38 2,357,599 +0.33(+0.35%)
May 07, 2021 93.66 95.26 92.61 95.05 3,415,601 +1.33(+1.42%)
May 06, 2021 91.52 93.86 91.01 93.72 4,282,665 +2.83(+3.11%)
May 05, 2021 90.59 91.39 89.03 90.89 4,969,595 -0.22(-0.24%)
May 04, 2021 90.51 91.27 89.58 91.11 3,092,268 +0.18(+0.20%)
May 03, 2021 91.67 91.93 90.69 90.93 2,396,406 +0.44(+0.49%)
Apr 30, 2021 92.12 92.45 90.13 90.49 2,537,900 -2.30(-2.48%)
Apr 29, 2021 92.85 92.91 91.88 92.79 1,611,684 +0.71(+0.77%)
Apr 28, 2021 92.11 92.69 91.78 92.08 1,449,075 -0.08(-0.09%)
Apr 27, 2021 92.29 92.41 91.39 92.16 1,925,688 +0.03(+0.03%)
Apr 26, 2021 92.77 93.57 92.09 92.13 2,246,711 -0.33(-0.36%)
Apr 23, 2021 91.91 92.88 91.35 92.46 2,374,100 +0.94(+1.03%)
Apr 22, 2021 92.47 92.47 91.42 91.52 2,526,059 -0.59(-0.64%)
Apr 21, 2021 90.60 92.25 90.43 92.11 2,373,744 +1.28(+1.41%)
Apr 20, 2021 91.41 91.70 89.91 90.83 2,726,282 -0.96(-1.05%)
Apr 19, 2021 92.20 92.66 91.11 91.79 2,532,709 -0.41(-0.44%)
Apr 16, 2021 92.69 93.27 91.81 92.20 2,468,700 +0.48(+0.52%)
Apr 15, 2021 92.17 92.30 90.84 91.72 3,052,997 +0.18(+0.20%)
Apr 14, 2021 90.54 91.82 90.48 91.54 2,889,522 +0.91(+1.00%)
Apr 13, 2021 91.49 91.65 89.96 90.63 2,728,315 -1.38(-1.50%)
Apr 12, 2021 91.90 92.37 91.58 92.01 2,258,617 +0.07(+0.08%)
Apr 09, 2021 91.47 92.63 90.93 91.94 3,256,300 +0.90(+0.99%)
Apr 08, 2021 91.03 91.21 90.04 91.04 2,422,256 -0.05(-0.05%)
Apr 07, 2021 91.32 91.94 90.58 91.09 2,847,356 -0.38(-0.42%)
Apr 06, 2021 91.83 92.63 91.13 91.47 2,844,029 -0.14(-0.15%)
Apr 05, 2021 91.16 92.55 91.15 91.61 3,658,829 +1.20(+1.33%)
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.