Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 59.26 60.05 58.59 58.63 4,175,198 +0.06(+0.10%)
Oct 30, 2018 57.24 58.67 57.16 58.57 3,351,760 +1.28(+2.23%)
Oct 29, 2018 58.22 59.02 56.53 57.29 4,048,333 +0.07(+0.12%)
Oct 26, 2018 57.21 58.17 56.63 57.23 4,060,527 -0.73(-1.27%)
Oct 25, 2018 57.75 58.43 57.43 57.96 4,228,587 +0.94(+1.65%)
Oct 24, 2018 59.54 59.76 56.85 57.02 5,963,699 -2.56(-4.29%)
Oct 23, 2018 60.26 60.29 58.78 59.57 6,420,811 -2.38(-3.83%)
Oct 22, 2018 62.75 62.81 61.73 61.95 3,110,484 -0.48(-0.76%)
Oct 19, 2018 62.68 63.38 62.14 62.43 3,683,810 -0.15(-0.23%)
Oct 18, 2018 63.62 64.14 62.13 62.57 3,580,243 -1.35(-2.11%)
Oct 17, 2018 63.46 64.19 62.81 63.92 4,208,616 +0.37(+0.58%)
Oct 16, 2018 62.34 63.63 62.15 63.55 4,024,190 +1.86(+3.01%)
Oct 15, 2018 61.97 62.38 61.69 61.69 2,962,619 -0.43(-0.70%)
Oct 12, 2018 62.83 62.90 61.50 62.12 4,168,772 +0.62(+1.01%)
Oct 11, 2018 63.14 63.57 61.35 61.50 5,032,651 -1.86(-2.93%)
Oct 10, 2018 65.60 65.64 63.31 63.36 4,859,170 -2.27(-3.46%)
Oct 09, 2018 67.18 67.29 65.42 65.63 4,212,336 -1.66(-2.46%)
Oct 08, 2018 66.93 67.45 66.45 67.29 3,139,846 -0.14(-0.20%)
Oct 05, 2018 67.60 67.94 66.92 67.43 4,765,452 -0.09(-0.13%)
Oct 04, 2018 67.87 68.84 67.08 67.51 3,787,709 -0.31(-0.46%)
Oct 03, 2018 67.39 67.88 67.29 67.82 3,002,568 +0.57(+0.85%)
Oct 02, 2018 66.90 67.63 66.62 67.25 4,730,988 +0.19(+0.28%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.