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 )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 90.42 90.42 88.48 88.48 2,831,957 -1.35(-1.51%)
Sep 29, 2021 90.04 90.35 89.49 89.83 2,792,538 -0.03(-0.03%)
Sep 28, 2021 90.48 91.05 89.73 89.86 2,229,234 -1.00(-1.10%)
Sep 27, 2021 90.61 91.69 90.61 90.85 2,597,916 +0.39(+0.44%)
Sep 24, 2021 90.64 91.47 90.33 90.46 1,822,973 -0.61(-0.67%)
Sep 23, 2021 90.44 91.82 90.28 91.07 2,520,711 +1.37(+1.53%)
Sep 22, 2021 88.82 90.35 88.78 89.70 2,906,030 +1.68(+1.91%)
Sep 21, 2021 89.37 89.63 87.91 88.02 2,346,981 -0.90(-1.01%)
Sep 20, 2021 88.90 89.21 87.58 88.92 3,185,905 -1.68(-1.86%)
Sep 17, 2021 91.22 92.25 90.17 90.60 5,252,006 -2.18(-2.35%)
Sep 16, 2021 93.48 93.49 92.24 92.78 1,992,853 -0.52(-0.55%)
Sep 15, 2021 91.72 93.50 91.24 93.29 3,833,300 +1.58(+1.72%)
Sep 14, 2021 93.52 93.73 91.38 91.72 4,224,041 -1.42(-1.52%)
Sep 13, 2021 94.69 95.14 92.42 93.13 3,868,774 -0.87(-0.93%)
Sep 10, 2021 94.89 95.31 93.85 94.01 2,589,252 +0.01(+0.01%)
Sep 09, 2021 97.04 97.04 93.84 94.00 4,467,702 -2.84(-2.93%)
Sep 08, 2021 96.93 97.38 96.27 96.83 2,194,260 -0.54(-0.55%)
Sep 07, 2021 98.68 98.70 97.34 97.37 1,834,329 -1.61(-1.62%)
Sep 03, 2021 99.38 99.55 98.53 98.98 2,138,535 -0.30(-0.30%)
Sep 02, 2021 98.22 99.28 98.11 99.28 1,834,847 +1.55(+1.59%)
Sep 01, 2021 99.26 99.49 97.39 97.73 3,155,635 -1.36(-1.37%)
Aug 31, 2021 99.00 99.20 98.15 99.09 3,611,454 +0.22(+0.22%)
Aug 30, 2021 98.62 99.48 98.06 98.87 1,817,478 +0.47(+0.48%)
Aug 27, 2021 98.16 98.65 98.14 98.40 2,133,230 +0.59(+0.61%)
Aug 26, 2021 97.81 98.20 97.51 97.81 1,323,036 -0.06(-0.06%)
Aug 25, 2021 96.86 98.25 96.65 97.87 1,892,489 +0.73(+0.75%)
Aug 24, 2021 96.67 97.72 96.67 97.14 1,642,006 +0.77(+0.80%)
Aug 23, 2021 96.16 97.14 96.16 96.36 1,901,596 +0.85(+0.88%)
Aug 20, 2021 94.92 96.02 94.92 95.52 1,479,527 +0.44(+0.46%)
Aug 19, 2021 94.64 95.76 93.72 95.08 3,002,473 -0.38(-0.39%)
Aug 18, 2021 96.05 96.76 95.35 95.45 1,422,929 -1.01(-1.05%)
Aug 17, 2021 96.71 97.07 95.51 96.47 2,136,399 -0.87(-0.90%)
Aug 16, 2021 97.14 97.51 96.34 97.34 1,426,147 -0.09(-0.10%)
Aug 13, 2021 97.62 97.85 97.01 97.44 1,260,168 -0.35(-0.36%)
Aug 12, 2021 97.40 97.91 96.80 97.78 2,044,693 +0.31(+0.32%)
Aug 11, 2021 96.34 97.54 96.09 97.47 2,538,723 +1.13(+1.17%)
Aug 10, 2021 94.87 96.49 94.53 96.34 2,404,316 +1.79(+1.89%)
Aug 09, 2021 94.76 94.83 94.05 94.55 1,406,391 -0.26(-0.28%)
Aug 06, 2021 95.30 95.66 94.37 94.81 1,827,392 +0.36(+0.38%)
Aug 05, 2021 94.78 95.40 94.12 94.46 2,232,111 +0.80(+0.86%)
Aug 04, 2021 91.32 95.17 91.32 93.65 2,063,257 -0.90(-0.95%)
Aug 03, 2021 93.55 94.67 92.70 94.55 2,346,403 +1.35(+1.44%)
Aug 02, 2021 95.01 95.73 93.12 93.21 2,108,030 -1.09(-1.16%)
Jul 30, 2021 93.25 94.43 92.97 94.30 3,003,333 +0.83(+0.89%)
Jul 29, 2021 92.94 93.66 92.12 93.47 2,616,730 +1.53(+1.67%)
Jul 28, 2021 91.80 92.46 90.72 91.94 1,864,166 +0.02(+0.02%)
Jul 27, 2021 91.38 92.65 90.80 91.92 1,621,884 +0.00(+0.00%)
Jul 26, 2021 92.05 92.72 91.43 91.92 1,346,450 -0.13(-0.14%)
Jul 23, 2021 91.57 92.21 90.90 92.05 1,772,788 +0.97(+1.07%)
Jul 22, 2021 92.06 92.07 90.90 91.08 1,230,867 -0.78(-0.84%)
Jul 21, 2021 91.25 92.10 91.03 91.85 1,925,509 +1.07(+1.17%)
Jul 20, 2021 87.80 90.99 87.75 90.79 3,568,320 +3.10(+3.54%)
Jul 19, 2021 89.41 89.77 87.23 87.68 4,060,351 -3.22(-3.55%)
Jul 16, 2021 92.53 92.62 90.70 90.91 4,879,687 -1.18(-1.28%)
Jul 15, 2021 91.23 92.39 91.04 92.08 2,142,958 +0.43(+0.47%)
Jul 14, 2021 91.79 92.44 91.49 91.65 3,011,877 +0.24(+0.27%)
Jul 13, 2021 92.17 92.17 91.28 91.41 2,365,050 -0.76(-0.82%)
Jul 12, 2021 91.23 92.34 90.43 92.17 2,503,039 +0.93(+1.02%)
Jul 09, 2021 91.05 91.73 90.86 91.23 2,293,558 +1.48(+1.65%)
Jul 08, 2021 89.17 90.27 88.52 89.76 1,775,066 -0.97(-1.07%)
Jul 07, 2021 89.22 90.89 89.10 90.73 2,293,403 +1.28(+1.43%)
Jul 06, 2021 90.94 90.94 88.57 89.45 2,446,347 -1.63(-1.79%)
Jul 02, 2021 90.58 91.33 90.06 91.08 1,441,682 +0.49(+0.54%)
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.