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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Electric (NY: EMR )

109.31 -0.50 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 9.710 9.758 9.418 9.501 12,358,046 +0.00(+0.00%)
Mar 28, 2002 9.710 9.758 9.418 9.501 12,327,845 -0.17(-1.80%)
Mar 27, 2002 9.892 9.927 9.627 9.675 18,053,698 -0.58(-5.67%)
Mar 26, 2002 10.31 10.43 10.18 10.26 4,657,635 -0.03(-0.29%)
Mar 25, 2002 10.55 10.60 10.24 10.29 3,387,371 -0.19(-1.80%)
Mar 22, 2002 10.41 10.61 10.31 10.47 3,037,037 +0.03(+0.32%)
Mar 21, 2002 10.64 10.66 10.32 10.44 5,210,318 -0.24(-2.23%)
Mar 20, 2002 10.69 10.84 10.65 10.68 4,484,280 -0.05(-0.45%)
Mar 19, 2002 10.68 10.83 10.65 10.73 3,978,711 -0.02(-0.15%)
Mar 18, 2002 10.71 10.76 10.58 10.74 3,815,323 +0.06(+0.53%)
Mar 15, 2002 10.58 10.71 10.49 10.69 6,391,187 +0.14(+1.33%)
Mar 14, 2002 10.56 10.65 10.51 10.55 3,138,815 -0.02(-0.19%)
Mar 13, 2002 10.74 10.74 10.48 10.57 6,791,957 -0.16(-1.50%)
Mar 12, 2002 10.69 10.76 10.58 10.73 5,979,242 -0.12(-1.08%)
Mar 11, 2002 10.79 10.94 10.75 10.85 7,063,466 +0.06(+0.60%)
Mar 08, 2002 10.69 10.87 10.67 10.78 6,635,515 +0.16(+1.51%)
Mar 07, 2002 10.69 10.69 10.40 10.62 7,659,337 +0.03(+0.27%)
Mar 06, 2002 10.28 10.66 10.26 10.59 5,384,277 +0.41(+4.02%)
Mar 05, 2002 10.40 10.50 10.14 10.18 8,439,737 -0.31(-2.92%)
Mar 04, 2002 9.950 10.50 9.918 10.49 11,053,655 +0.66(+6.67%)
Mar 01, 2002 9.602 9.935 9.544 9.834 6,360,683 +0.30(+3.14%)
Feb 28, 2002 9.688 9.751 9.533 9.534 7,473,297 -0.18(-1.89%)
Feb 27, 2002 9.726 9.983 9.629 9.718 5,470,955 +0.01(+0.12%)
Feb 26, 2002 9.900 9.900 9.561 9.707 6,781,991 -0.19(-1.96%)
Feb 25, 2002 9.556 9.920 9.553 9.900 6,073,168 +0.34(+3.60%)
Feb 22, 2002 9.370 9.614 9.077 9.556 966,439 +0.13(+1.39%)
Feb 21, 2002 9.536 9.668 9.392 9.425 2,657,709 -0.18(-1.91%)
Feb 20, 2002 9.611 9.627 9.230 9.609 6,862,326 -0.07(-0.75%)
Feb 19, 2002 9.652 9.764 9.586 9.682 5,427,163 -0.06(-0.59%)
Feb 18, 2002 9.693 9.880 9.635 9.740 7,083,097 +0.00(+0.00%)
Feb 15, 2002 9.693 9.880 9.635 9.740 7,077,057 +0.05(+0.48%)
Feb 14, 2002 9.726 9.743 9.577 9.693 3,747,672 -0.02(-0.17%)
Feb 13, 2002 9.471 9.751 9.470 9.710 4,660,655 +0.17(+1.82%)
Feb 12, 2002 9.619 9.627 9.470 9.536 6,503,837 +0.08(+0.80%)
Feb 11, 2002 9.048 9.488 9.039 9.460 1,872,477 +0.45(+4.94%)
Feb 08, 2002 9.006 9.173 8.892 9.015 5,937,866 -0.04(-0.48%)
Feb 07, 2002 9.246 9.304 9.054 9.058 5,281,593 -0.21(-2.30%)
Feb 06, 2002 9.064 9.296 8.965 9.271 8,331,616 +0.24(+2.66%)
Feb 05, 2002 9.271 9.374 8.942 9.031 13,796,834 -0.34(-3.59%)
Feb 04, 2002 9.668 9.687 9.298 9.367 5,322,667 -0.32(-3.32%)
Feb 01, 2002 9.536 9.726 9.486 9.688 3,940,054 +0.10(+1.00%)
Jan 31, 2002 9.496 9.597 9.395 9.592 3,407,304 +0.14(+1.45%)
Jan 30, 2002 9.269 9.495 9.188 9.455 6,609,240 +0.19(+2.00%)
Jan 29, 2002 9.354 9.437 9.215 9.269 6,175,248 -0.10(-1.03%)
Jan 28, 2002 9.288 9.437 9.279 9.366 2,985,996 +0.11(+1.20%)
Jan 25, 2002 9.241 9.334 9.221 9.255 3,634,719 -0.00(-0.04%)
Jan 24, 2002 9.119 9.316 9.114 9.258 6,254,073 +0.20(+2.19%)
Jan 23, 2002 8.990 9.235 8.841 9.059 4,992,869 +0.10(+1.09%)
Jan 22, 2002 8.998 9.089 8.953 8.962 4,191,026 +0.02(+0.22%)
Jan 21, 2002 8.905 9.155 8.827 8.942 5,869,913 +0.00(+0.00%)
Jan 18, 2002 8.905 9.155 8.827 8.942 5,839,712 +0.04(+0.41%)
Jan 17, 2002 8.692 9.039 8.526 8.905 10,796,944 +0.30(+3.44%)
Jan 16, 2002 8.857 8.884 8.609 8.609 26,486,490 -0.43(-4.78%)
Jan 15, 2002 8.897 9.076 8.750 9.041 10,638,992 +0.04(+0.40%)
Jan 14, 2002 9.039 9.104 8.963 9.005 4,159,013 -0.10(-1.11%)
Jan 11, 2002 9.205 9.271 9.064 9.106 7,719,437 -0.18(-1.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.