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 )

100.18 USD +0.18 (+0.18%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 55.09 56.27 55.09 56.25 5,682,892 +1.32(+2.40%)
Jun 29, 2011 55.06 55.23 54.65 54.93 4,258,232 +0.15(+0.27%)
Jun 28, 2011 54.02 54.78 53.60 54.78 5,298,705 +0.91(+1.69%)
Jun 27, 2011 53.65 54.16 53.25 53.87 4,163,913 +0.30(+0.56%)
Jun 24, 2011 53.95 54.25 53.44 53.57 4,555,268 -0.37(-0.69%)
Jun 23, 2011 52.40 53.97 52.40 53.94 5,676,359 +0.54(+1.01%)
Jun 22, 2011 53.58 53.97 53.37 53.40 3,490,806 -0.52(-0.96%)
Jun 21, 2011 53.16 54.01 53.16 53.92 5,207,987 +1.09(+2.06%)
Jun 20, 2011 52.69 52.98 52.62 52.83 4,502,067 +0.77(+1.48%)
Jun 17, 2011 52.63 53.03 51.87 52.06 7,173,416 -0.44(-0.84%)
Jun 16, 2011 51.96 52.59 51.73 52.50 6,041,219 +0.62(+1.20%)
Jun 15, 2011 52.09 52.76 51.80 51.88 6,885,635 -0.78(-1.48%)
Jun 14, 2011 51.79 52.92 51.77 52.66 5,924,436 +1.45(+2.83%)
Jun 13, 2011 51.47 51.85 51.00 51.21 4,354,804 -0.16(-0.31%)
Jun 10, 2011 51.56 51.70 50.97 51.37 5,272,833 -0.32(-0.62%)
Jun 09, 2011 51.42 52.04 51.26 51.69 4,597,309 +0.26(+0.51%)
Jun 08, 2011 51.30 51.79 51.00 51.43 6,397,706 -0.01(-0.02%)
Jun 07, 2011 51.62 51.84 51.37 51.44 4,516,411 +0.09(+0.18%)
Jun 06, 2011 51.08 51.64 51.08 51.35 4,479,506 +0.13(+0.25%)
Jun 03, 2011 51.13 51.58 50.84 51.22 6,049,447 -2.13(-3.99%)
May 24, 2011 54.14 54.19 53.20 53.35 5,450,164 -0.55(-1.02%)
May 23, 2011 53.40 54.26 53.21 53.90 5,287,738 -0.19(-0.35%)
May 20, 2011 54.61 54.66 53.68 54.09 6,076,018 -0.52(-0.95%)
May 19, 2011 54.55 55.00 53.90 54.61 6,123,948 +0.54(+1.00%)
May 18, 2011 52.82 54.23 52.47 54.07 7,598,317 +1.25(+2.37%)
May 17, 2011 53.02 53.31 52.58 52.82 7,746,288 -0.36(-0.68%)
May 16, 2011 53.44 53.72 53.10 53.18 5,878,019 -0.35(-0.65%)
May 13, 2011 54.35 54.53 53.12 53.53 8,303,874 -0.71(-1.31%)
May 12, 2011 54.11 54.55 53.50 54.24 6,530,426 -0.25(-0.46%)
May 11, 2011 55.25 55.26 54.38 54.49 6,832,157 -0.88(-1.59%)
May 10, 2011 56.52 56.52 55.34 55.37 7,709,662 -0.81(-1.44%)
May 09, 2011 55.83 56.49 55.11 56.18 4,355,121 +0.52(+0.93%)
May 06, 2011 56.12 56.50 55.40 55.66 6,768,878 +0.63(+1.14%)
May 05, 2011 55.61 56.08 54.58 55.03 8,066,019 -0.81(-1.45%)
May 04, 2011 56.89 57.42 55.70 55.84 8,949,872 -1.05(-1.85%)
May 03, 2011 58.87 59.00 56.77 56.89 12,978,526 -3.92(-6.45%)
May 02, 2011 60.68 60.85 60.67 60.81 4,959,403 +0.04(+0.07%)
Apr 29, 2011 60.21 60.84 60.18 60.77 3,922,141 +0.72(+1.20%)
Apr 28, 2011 60.10 60.28 59.73 60.05 2,746,226 +0.02(+0.03%)
Apr 27, 2011 60.20 60.30 58.87 60.03 4,208,153 +0.45(+0.76%)
Apr 26, 2011 58.91 60.15 58.91 59.58 3,433,505 +1.03(+1.76%)
Apr 25, 2011 58.88 58.95 58.34 58.55 3,209,927 -0.59(-1.00%)
Apr 21, 2011 58.70 59.19 58.34 59.14 4,662,138 +0.85(+1.46%)
Apr 20, 2011 58.17 58.36 57.41 58.29 5,425,084 +1.56(+2.75%)
Apr 19, 2011 56.80 56.88 56.18 56.73 4,503,444 +0.17(+0.30%)
Apr 18, 2011 56.94 56.94 55.72 56.56 4,072,135 -0.99(-1.72%)
Apr 15, 2011 57.77 58.18 57.51 57.55 4,474,690 +0.14(+0.24%)
Apr 14, 2011 56.86 57.52 56.44 57.41 3,104,893 +0.17(+0.30%)
Apr 13, 2011 57.55 57.55 56.85 57.24 2,726,027 +0.08(+0.14%)
Apr 12, 2011 57.18 57.31 56.73 57.16 4,219,415 -0.48(-0.83%)
Apr 11, 2011 57.77 58.09 57.36 57.64 2,714,539 -0.11(-0.19%)
Apr 08, 2011 58.57 58.78 57.45 57.75 2,495,202 -0.53(-0.91%)
Apr 07, 2011 58.40 58.76 58.01 58.28 3,191,824 -0.28(-0.48%)
Apr 06, 2011 59.19 59.26 58.28 58.56 3,870,346 -0.38(-0.64%)
Apr 05, 2011 58.65 59.25 58.37 58.94 4,008,969 +0.14(+0.24%)
Apr 04, 2011 59.10 59.43 58.72 58.80 4,102,784 -0.20(-0.34%)
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.