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 )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 48.87 49.99 48.86 49.66 3,852,642 +1.03(+2.12%)
Jun 29, 2017 49.31 49.34 48.32 48.63 3,267,828 -0.57(-1.15%)
Jun 28, 2017 49.18 49.52 49.11 49.19 2,579,890 +0.35(+0.72%)
Jun 27, 2017 49.14 49.24 48.75 48.84 3,657,207 -0.29(-0.59%)
Jun 26, 2017 49.46 49.71 49.11 49.14 3,498,062 -0.07(-0.15%)
Jun 23, 2017 48.96 49.30 48.65 49.21 4,644,374 +0.29(+0.60%)
Jun 22, 2017 49.14 49.35 48.64 48.92 5,376,136 +0.07(+0.15%)
Jun 21, 2017 50.23 50.23 48.80 48.84 4,765,173 -1.32(-2.64%)
Jun 20, 2017 50.80 50.99 50.13 50.17 4,517,793 -0.96(-1.87%)
Jun 19, 2017 50.74 51.22 50.68 51.13 4,889,150 +0.58(+1.15%)
Jun 16, 2017 50.38 50.65 50.28 50.54 4,968,086 +0.35(+0.70%)
Jun 15, 2017 49.50 50.19 49.47 50.19 3,908,202 +0.22(+0.45%)
Jun 14, 2017 50.68 50.78 49.73 49.97 8,092,396 -0.71(-1.40%)
Jun 13, 2017 50.78 50.84 50.33 50.68 5,440,447 -0.09(-0.18%)
Jun 12, 2017 50.57 51.13 50.48 50.77 7,296,445 +0.20(+0.40%)
Jun 09, 2017 49.96 50.63 49.87 50.57 6,654,021 +0.88(+1.78%)
Jun 08, 2017 49.78 48.17 49.69 8,827,485 +1.69(+3.52%)
Jun 07, 2017 48.86 48.90 47.80 47.99 4,065,900 -0.86(-1.76%)
Jun 06, 2017 49.03 49.04 48.61 48.85 3,158,844 -0.35(-0.71%)
Jun 05, 2017 49.35 49.37 49.11 49.20 3,817,498 -0.22(-0.45%)
Jun 02, 2017 49.32 49.92 49.21 49.43 3,219,060 +0.07(+0.15%)
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.