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 )

96.31 USD -0.65 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 50.90 52.16 50.71 52.16 4,271,712 +1.50(+2.96%)
Jun 29, 2016 50.39 50.79 49.77 50.66 3,314,031 +0.93(+1.87%)
Jun 28, 2016 50.01 50.02 49.10 49.73 5,218,965 +0.50(+1.02%)
Jun 27, 2016 50.38 50.40 48.45 49.23 5,972,459 -1.60(-3.15%)
Jun 24, 2016 51.94 52.13 50.58 50.83 9,501,081 -2.84(-5.29%)
Jun 23, 2016 53.19 53.69 52.99 53.67 2,650,546 +1.08(+2.05%)
Jun 22, 2016 52.79 53.03 52.49 52.59 3,683,962 -0.56(-1.05%)
Jun 21, 2016 53.34 53.54 52.75 53.15 3,120,139 -0.21(-0.39%)
Jun 20, 2016 53.29 53.87 53.27 53.36 3,798,051 +0.92(+1.75%)
Jun 17, 2016 52.12 52.60 51.99 52.44 3,628,146 +0.32(+0.61%)
Jun 16, 2016 51.56 52.25 51.11 52.12 2,233,784 +0.16(+0.31%)
Jun 15, 2016 52.29 52.47 51.87 51.96 2,456,906 -0.06(-0.12%)
Jun 14, 2016 51.60 52.08 51.50 52.02 2,805,089 +0.39(+0.76%)
Jun 13, 2016 52.23 52.42 51.63 51.63 3,720,213 -1.10(-2.09%)
Jun 10, 2016 53.26 53.32 52.28 52.73 3,241,062 -0.86(-1.60%)
Jun 09, 2016 53.23 53.72 53.11 53.59 2,946,805 -0.23(-0.43%)
Jun 08, 2016 53.75 54.04 53.48 53.82 3,013,393 +0.29(+0.54%)
Jun 07, 2016 53.71 54.01 53.45 53.53 3,272,212 +0.05(+0.09%)
Jun 06, 2016 52.56 53.54 52.48 53.48 3,596,856 +1.18(+2.26%)
Jun 03, 2016 52.18 52.34 51.57 52.30 2,543,727 +0.06(+0.11%)
Jun 02, 2016 52.05 52.31 51.56 52.24 3,189,660 +0.08(+0.15%)
Jun 01, 2016 51.79 52.18 51.34 52.16 2,483,264 +0.14(+0.27%)
May 31, 2016 52.23 52.46 51.60 52.02 3,519,362 -0.18(-0.34%)
May 27, 2016 52.19 52.20 52.20 52.20 1,663,500 +0.18(+0.35%)
May 26, 2016 52.19 52.46 51.86 52.02 1,857,502 -0.07(-0.13%)
May 25, 2016 51.28 52.25 51.18 52.09 2,853,278 +0.92(+1.80%)
May 24, 2016 50.84 51.40 50.64 51.17 2,461,107 +0.48(+0.95%)
May 23, 2016 50.57 50.96 50.22 50.69 3,818,521 +0.04(+0.08%)
May 20, 2016 50.45 50.85 50.35 50.65 2,439,042 +0.51(+1.02%)
May 19, 2016 50.54 50.58 49.48 50.14 6,088,640 -0.66(-1.30%)
May 18, 2016 51.92 52.00 50.54 50.80 6,519,118 -1.55(-2.96%)
May 17, 2016 52.75 53.14 52.13 52.35 2,802,365 -0.46(-0.87%)
May 16, 2016 52.00 52.98 51.96 52.81 4,127,317 +1.00(+1.93%)
May 13, 2016 52.73 52.92 51.65 51.81 3,276,829 -1.10(-2.08%)
May 12, 2016 53.21 53.44 52.58 52.91 2,790,479 +0.05(+0.09%)
May 11, 2016 53.29 53.47 52.74 52.86 3,624,487 -0.64(-1.20%)
May 10, 2016 52.77 53.52 52.65 53.50 2,745,039 +0.88(+1.67%)
May 09, 2016 53.35 53.36 52.38 52.62 2,938,101 -0.69(-1.29%)
May 06, 2016 52.95 53.38 52.66 53.31 2,409,610 +0.33(+0.62%)
May 05, 2016 53.13 53.40 52.53 52.98 3,993,060 +0.20(+0.38%)
May 04, 2016 54.30 54.47 52.37 52.78 5,742,425 -1.89(-3.46%)
May 03, 2016 55.48 55.62 54.18 54.67 4,960,241 -0.54(-0.98%)
May 02, 2016 54.50 55.27 54.20 55.21 4,255,687 +0.58(+1.06%)
Apr 29, 2016 54.94 55.31 54.36 54.63 4,193,233 -0.39(-0.71%)
Apr 28, 2016 56.11 56.11 54.81 55.02 3,572,378 -1.27(-2.26%)
Apr 27, 2016 56.23 56.82 55.96 56.29 4,200,641 +0.18(+0.32%)
Apr 26, 2016 55.63 56.15 55.55 56.11 3,170,778 +0.80(+1.45%)
Apr 25, 2016 55.40 55.63 55.00 55.31 3,416,365 -0.16(-0.29%)
Apr 22, 2016 55.35 55.90 55.10 55.47 3,579,065 +0.30(+0.54%)
Apr 21, 2016 55.11 55.52 55.06 55.17 2,719,272 +0.10(+0.18%)
Apr 20, 2016 55.92 55.99 55.03 55.07 3,682,504 -0.58(-1.04%)
Apr 19, 2016 55.59 56.10 55.22 55.65 3,705,465 +0.43(+0.78%)
Apr 18, 2016 55.32 55.36 54.45 55.22 3,458,904 -0.10(-0.18%)
Apr 15, 2016 55.13 55.59 55.01 55.32 3,483,875 +0.25(+0.45%)
Apr 14, 2016 55.74 55.74 54.97 55.07 2,440,289 -0.40(-0.72%)
Apr 13, 2016 54.99 55.51 54.58 55.47 4,258,949 +0.94(+1.72%)
Apr 12, 2016 53.87 54.90 53.79 54.53 3,385,152 +0.75(+1.39%)
Apr 11, 2016 53.93 54.52 53.78 53.78 4,324,949 -0.06(-0.11%)
Apr 08, 2016 53.49 54.40 53.37 53.84 3,714,528 +0.97(+1.83%)
Apr 07, 2016 52.99 53.63 52.79 52.87 4,587,097 -0.35(-0.66%)
Apr 06, 2016 53.74 53.75 52.60 53.22 4,489,591 -0.29(-0.54%)
Apr 05, 2016 54.04 54.21 53.18 53.51 3,198,736 -0.60(-1.11%)
Apr 04, 2016 54.78 54.84 53.56 54.11 4,260,681 -0.64(-1.17%)
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.