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 )

113.67 +0.22 (+0.20%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 10.52 10.59 10.37 10.58 2,857,325 +0.04(+0.36%)
Jan 29, 2004 10.64 10.71 10.44 10.54 3,513,966 -0.04(-0.41%)
Jan 28, 2004 10.73 10.89 10.52 10.58 3,014,991 -0.20(-1.86%)
Jan 27, 2004 10.91 11.00 10.76 10.78 2,774,263 -0.11(-1.05%)
Jan 26, 2004 10.78 10.91 10.69 10.90 3,480,439 +0.08(+0.77%)
Jan 23, 2004 10.95 11.07 10.75 10.81 3,404,626 -0.12(-1.07%)
Jan 22, 2004 11.13 11.13 10.79 10.93 5,869,900 -0.26(-2.34%)
Jan 21, 2004 11.15 11.20 10.95 11.19 3,151,212 +0.04(+0.36%)
Jan 20, 2004 11.33 11.36 11.09 11.15 3,529,370 -0.18(-1.58%)
Jan 16, 2004 11.25 11.33 11.19 11.33 5,237,422 +0.18(+1.60%)
Jan 15, 2004 10.93 11.15 10.91 11.15 3,727,510 +0.26(+2.42%)
Jan 14, 2004 10.85 10.91 10.81 10.89 2,772,451 +0.13(+1.17%)
Jan 13, 2004 10.86 10.90 10.72 10.77 3,749,861 -0.06(-0.60%)
Jan 12, 2004 10.85 10.88 10.74 10.83 3,854,066 -0.03(-0.27%)
Jan 09, 2004 10.94 10.99 10.86 10.86 3,290,454 -0.12(-1.07%)
Jan 08, 2004 10.93 11.00 10.89 10.98 3,015,897 +0.05(+0.47%)
Jan 07, 2004 10.89 10.93 10.80 10.93 3,058,787 +0.04(+0.38%)
Jan 06, 2004 10.86 10.91 10.81 10.88 2,783,928 +0.02(+0.20%)
Jan 05, 2004 10.77 10.86 10.75 10.86 3,489,802 +0.13(+1.23%)
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.