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 )

100.20 USD -0.96 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 47.38 47.72 46.42 46.80 3,092,490 -0.53(-1.12%)
Jun 28, 2007 47.11 47.60 46.97 47.33 2,029,900 +0.05(+0.11%)
Jun 27, 2007 47.04 47.32 46.74 47.28 2,977,000 -0.36(-0.76%)
Jun 26, 2007 47.95 48.18 47.33 47.64 2,265,796 +0.03(+0.06%)
Jun 25, 2007 48.57 48.66 47.35 47.61 2,104,787 -0.13(-0.27%)
Jun 22, 2007 47.90 48.36 47.44 47.74 3,953,300 -0.36(-0.75%)
Jun 21, 2007 48.05 48.55 47.80 48.10 2,675,421 +0.05(+0.10%)
Jun 20, 2007 49.94 49.94 48.05 48.05 2,991,600 -1.06(-2.16%)
Jun 19, 2007 48.87 49.20 48.70 49.11 2,478,800 +0.11(+0.22%)
Jun 18, 2007 48.62 49.38 48.56 49.00 2,760,900 +0.30(+0.62%)
Jun 15, 2007 48.44 48.96 47.99 48.70 3,711,300 +0.28(+0.58%)
Jun 14, 2007 48.21 48.83 48.18 48.42 2,489,200 +0.21(+0.44%)
Jun 13, 2007 47.24 48.25 47.15 48.21 2,637,400 +1.08(+2.29%)
Jun 12, 2007 47.80 47.95 47.10 47.13 2,191,800 -0.77(-1.61%)
Jun 11, 2007 47.69 48.36 47.36 47.90 2,592,215 +0.21(+0.44%)
Jun 08, 2007 47.04 47.71 46.67 47.69 2,813,500 +0.65(+1.38%)
Jun 07, 2007 47.77 47.97 46.93 47.04 2,999,600 -0.93(-1.94%)
Jun 06, 2007 48.36 48.43 47.72 47.97 2,687,200 -0.39(-0.81%)
Jun 05, 2007 47.99 48.88 47.86 48.36 2,497,200 +0.01(+0.02%)
Jun 04, 2007 48.80 48.88 48.09 48.35 1,890,400 -0.45(-0.92%)
Jun 01, 2007 48.45 49.24 48.45 48.80 2,091,000 +0.35(+0.72%)
May 31, 2007 48.39 48.85 48.19 48.45 3,309,000 +0.50(+1.04%)
May 30, 2007 47.33 48.02 47.10 47.95 3,419,500 +0.62(+1.31%)
May 29, 2007 47.45 47.65 47.08 47.33 1,988,200 +0.06(+0.13%)
May 25, 2007 47.20 47.41 47.11 47.27 1,842,200 +0.25(+0.53%)
May 24, 2007 47.16 47.72 46.82 47.02 3,254,000 -0.14(-0.30%)
May 23, 2007 46.35 47.73 46.26 47.16 4,009,531 +1.16(+2.52%)
May 22, 2007 46.07 46.39 45.83 46.00 1,945,900 -0.17(-0.37%)
May 21, 2007 45.91 46.32 45.84 46.17 2,207,231 +0.25(+0.54%)
May 18, 2007 45.98 46.41 45.44 45.92 2,403,100 +0.09(+0.20%)
May 17, 2007 46.00 46.09 45.66 45.83 1,647,700 -0.29(-0.63%)
May 16, 2007 45.77 46.12 45.65 46.12 1,978,300 +0.35(+0.76%)
May 15, 2007 45.75 46.27 45.63 45.77 2,700,300 -0.07(-0.15%)
May 14, 2007 46.15 46.67 45.66 45.84 1,954,500 -0.31(-0.67%)
May 11, 2007 45.75 46.17 45.67 46.15 2,366,059 +0.41(+0.90%)
May 10, 2007 46.59 46.85 45.70 45.74 3,669,901 -0.85(-1.82%)
May 09, 2007 46.40 46.80 46.23 46.59 3,467,500 -0.10(-0.21%)
May 08, 2007 46.95 47.25 46.67 46.69 2,946,646 -0.06(-0.13%)
May 07, 2007 46.86 47.24 46.62 46.75 4,525,410 -0.11(-0.23%)
May 04, 2007 46.67 47.44 46.60 46.86 2,549,911 +0.19(+0.41%)
May 03, 2007 46.55 46.76 46.42 46.67 2,951,100 +0.22(+0.47%)
May 02, 2007 45.99 46.75 45.74 46.45 3,508,974 +0.36(+0.78%)
May 01, 2007 46.50 46.84 45.38 46.09 5,385,684 -0.90(-1.92%)
Apr 30, 2007 47.97 47.97 46.90 46.99 4,502,066 -0.89(-1.86%)
Apr 27, 2007 47.10 48.04 47.08 47.88 4,734,903 +0.41(+0.86%)
Apr 26, 2007 46.10 47.51 46.01 47.47 5,670,768 +2.02(+4.44%)
Apr 25, 2007 45.34 45.52 45.04 45.45 2,389,892 +0.36(+0.80%)
Apr 24, 2007 44.99 45.39 44.86 45.09 2,098,858 +0.09(+0.20%)
Apr 23, 2007 44.99 45.30 44.89 45.00 2,040,798 +0.04(+0.09%)
Apr 20, 2007 44.95 45.29 44.49 44.96 3,969,782 +0.51(+1.15%)
Apr 19, 2007 44.95 44.95 44.20 44.45 2,444,100 -0.04(-0.09%)
Apr 18, 2007 44.15 44.62 44.00 44.49 2,945,200 +0.12(+0.27%)
Apr 17, 2007 43.77 44.55 43.61 44.37 3,425,400 +0.58(+1.32%)
Apr 16, 2007 43.50 43.81 43.25 43.79 2,949,578 +0.57(+1.32%)
Apr 13, 2007 42.74 43.79 42.74 43.22 3,726,563 +0.62(+1.46%)
Apr 12, 2007 42.68 42.69 41.85 42.60 3,755,637 +0.75(+1.79%)
Apr 11, 2007 42.62 42.72 41.82 41.85 2,652,346 -0.77(-1.81%)
Apr 10, 2007 42.55 42.75 42.32 42.62 2,156,893 -0.10(-0.23%)
Apr 09, 2007 42.73 43.03 42.63 42.72 1,138,900 -0.09(-0.21%)
Apr 05, 2007 42.50 42.81 42.36 42.81 1,745,086 +0.10(+0.23%)
Apr 04, 2007 42.85 42.90 42.63 42.71 1,884,403 -0.07(-0.16%)
Apr 03, 2007 42.84 43.09 42.73 42.78 2,013,256 +0.07(+0.16%)
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.