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 )

100.89 USD +0.89 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 94.46 96.43 94.46 96.24 2,283,100 +1.55(+1.64%)
Jun 29, 2021 95.94 96.47 94.46 94.69 3,409,278 -0.34(-0.36%)
Jun 28, 2021 96.23 96.27 94.66 95.03 1,726,344 -0.97(-1.01%)
Jun 25, 2021 95.76 96.49 95.47 96.00 2,076,210 +0.65(+0.68%)
Jun 24, 2021 94.97 95.42 94.14 95.35 2,585,059 +0.85(+0.90%)
Jun 23, 2021 95.11 96.03 94.45 94.50 2,234,949 -0.28(-0.30%)
Jun 22, 2021 94.75 95.52 93.96 94.78 2,058,333 -0.15(-0.16%)
Jun 21, 2021 93.22 95.08 93.22 94.93 2,580,220 +2.66(+2.88%)
Jun 18, 2021 92.29 93.25 92.07 92.27 5,239,934 -1.75(-1.86%)
Jun 17, 2021 98.31 98.31 93.86 94.02 3,278,252 -4.22(-4.30%)
Jun 16, 2021 98.52 98.97 97.58 98.24 3,527,689 -0.37(-0.38%)
Jun 15, 2021 97.62 98.65 97.18 98.61 3,647,377 +1.23(+1.26%)
Jun 14, 2021 96.64 97.41 96.19 97.38 2,497,259 +0.35(+0.36%)
Jun 11, 2021 97.94 98.08 96.59 97.03 2,144,351 -0.56(-0.57%)
Jun 10, 2021 98.48 98.88 97.45 97.59 2,099,038 -0.31(-0.32%)
Jun 09, 2021 98.28 98.36 97.47 97.90 1,843,940 -0.61(-0.62%)
Jun 08, 2021 97.88 99.09 97.20 98.51 2,793,093 +0.64(+0.65%)
Jun 07, 2021 98.36 98.41 97.27 97.87 1,916,613 -0.34(-0.35%)
Jun 04, 2021 98.00 98.74 97.75 98.21 1,770,141 +0.71(+0.73%)
Jun 03, 2021 97.31 97.97 96.66 97.50 1,911,441 +0.02(+0.02%)
Jun 02, 2021 97.17 97.58 96.47 97.48 2,303,432 +0.38(+0.39%)
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.