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 )

113.29 -0.16 (-0.14%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.41 10.55 10.33 10.52 4,999,815 +0.10(+0.95%)
Jun 29, 2004 10.19 10.45 10.19 10.42 5,216,962 +0.24(+2.31%)
Jun 28, 2004 10.21 10.26 10.14 10.19 4,139,986 +0.02(+0.21%)
Jun 25, 2004 10.16 10.26 10.13 10.17 4,248,711 -0.02(-0.23%)
Jun 24, 2004 10.14 10.21 10.12 10.19 3,144,855 +0.07(+0.67%)
Jun 23, 2004 9.975 10.18 9.960 10.12 4,644,347 +0.15(+1.54%)
Jun 22, 2004 9.942 9.991 9.892 9.966 7,241,956 +0.09(+0.91%)
Jun 21, 2004 9.768 9.912 9.751 9.877 4,071,731 +0.15(+1.51%)
Jun 18, 2004 9.882 9.900 9.723 9.730 6,000,987 -0.18(-1.85%)
Jun 17, 2004 10.10 10.11 9.894 9.914 5,900,114 -0.18(-1.82%)
Jun 16, 2004 10.12 10.13 10.05 10.10 1,694,893 +0.02(+0.16%)
Jun 15, 2004 10.08 10.14 10.03 10.08 2,624,488 +0.08(+0.84%)
Jun 14, 2004 10.07 10.12 9.947 9.996 3,046,097 -0.06(-0.63%)
Jun 10, 2004 9.995 10.12 9.978 10.06 2,463,515 +0.08(+0.83%)
Jun 09, 2004 10.10 10.14 9.968 9.976 2,454,153 -0.12(-1.20%)
Jun 08, 2004 10.02 10.10 10.02 10.10 2,957,305 +0.04(+0.38%)
Jun 07, 2004 10.04 10.09 9.985 10.06 4,834,313 +0.05(+0.55%)
Jun 04, 2004 10.02 10.06 9.928 10.00 3,882,067 +0.11(+1.10%)
Jun 03, 2004 9.930 9.996 9.895 9.895 2,891,769 -0.05(-0.48%)
Jun 02, 2004 9.909 9.973 9.821 9.943 3,063,312 +0.06(+0.59%)
Jun 01, 2004 9.856 9.923 9.809 9.885 3,022,842 +0.00(+0.02%)
May 28, 2004 9.859 9.912 9.813 9.884 3,961,799 +0.04(+0.42%)
May 27, 2004 9.839 9.930 9.778 9.842 4,883,843 +0.04(+0.46%)
May 26, 2004 9.852 9.900 9.751 9.798 3,820,155 -0.05(-0.54%)
May 25, 2004 9.597 9.887 9.488 9.851 5,309,076 +0.27(+2.85%)
May 24, 2004 9.569 9.753 9.483 9.577 3,379,217 +0.03(+0.31%)
May 21, 2004 9.486 9.619 9.462 9.548 3,411,834 +0.13(+1.39%)
May 20, 2004 9.470 9.539 9.370 9.417 3,902,906 -0.09(-0.92%)
May 19, 2004 9.594 9.707 9.505 9.505 4,865,722 +0.02(+0.21%)
May 18, 2004 9.395 9.544 9.387 9.485 3,426,935 +0.12(+1.29%)
May 17, 2004 9.370 9.465 9.308 9.364 3,368,344 -0.13(-1.34%)
May 14, 2004 9.445 9.551 9.379 9.491 4,933,373 -0.02(-0.24%)
May 13, 2004 9.619 9.620 9.473 9.515 3,310,358 -0.11(-1.17%)
May 12, 2004 9.428 9.627 9.407 9.627 4,503,609 +0.02(+0.22%)
May 11, 2004 9.519 9.611 9.486 9.606 3,933,107 +0.04(+0.47%)
May 10, 2004 9.649 9.702 9.380 9.561 6,809,474 -0.09(-0.91%)
May 07, 2004 9.710 9.821 9.629 9.649 3,932,503 -0.15(-1.55%)
May 06, 2004 9.827 9.897 9.695 9.801 4,763,944 -0.03(-0.27%)
May 05, 2004 9.867 9.879 9.682 9.827 7,279,405 -0.04(-0.45%)
May 04, 2004 10.03 10.07 9.786 9.872 10,055,504 -0.15(-1.47%)
May 03, 2004 10.01 10.12 9.966 10.02 3,797,504 +0.05(+0.50%)
Apr 30, 2004 10.05 10.12 9.923 9.970 4,543,173 -0.08(-0.76%)
Apr 29, 2004 10.17 10.30 9.915 10.05 3,382,841 -0.13(-1.24%)
Apr 28, 2004 10.31 10.31 10.15 10.17 3,825,591 -0.18(-1.70%)
Apr 27, 2004 10.28 10.44 10.21 10.35 3,764,887 +0.06(+0.63%)
Apr 26, 2004 10.31 10.36 10.24 10.28 2,830,460 +0.01(+0.06%)
Apr 23, 2004 10.25 10.32 10.13 10.28 2,765,829 -0.08(-0.77%)
Apr 22, 2004 10.13 10.43 10.13 10.36 4,513,273 +0.15(+1.48%)
Apr 21, 2004 10.11 10.29 10.09 10.20 3,600,894 +0.09(+0.90%)
Apr 20, 2004 10.25 10.36 10.11 10.11 4,801,393 -0.14(-1.34%)
Apr 19, 2004 10.31 10.34 10.16 10.25 2,367,173 -0.09(-0.85%)
Apr 16, 2004 10.26 10.37 10.19 10.34 5,562,163 +0.22(+2.21%)
Apr 15, 2004 10.14 10.20 10.03 10.12 3,358,076 +0.03(+0.26%)
Apr 14, 2004 10.04 10.16 9.991 10.09 3,139,721 -0.04(-0.42%)
Apr 13, 2004 10.37 10.37 10.06 10.13 3,304,922 -0.14(-1.40%)
Apr 12, 2004 10.17 10.33 10.15 10.28 2,168,449 +0.14(+1.36%)
Apr 08, 2004 10.31 10.33 10.09 10.14 2,716,903 -0.07(-0.66%)
Apr 07, 2004 10.32 10.35 10.16 10.21 3,062,104 -0.11(-1.08%)
Apr 06, 2004 10.22 10.44 10.21 10.32 5,012,500 +0.02(+0.23%)
Apr 05, 2004 10.11 10.29 10.03 10.29 4,350,187 +0.23(+2.29%)
Apr 02, 2004 10.02 10.16 9.798 10.06 6,474,542 +0.14(+1.40%)
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.