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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 66.49 66.63 66.07 66.22 1,212,102 -0.52(-0.78%)
Nov 27, 2019 66.74 66.83 66.23 66.74 1,678,519 +0.01(+0.02%)
Nov 26, 2019 66.72 66.75 66.25 66.73 2,316,763 +0.07(+0.10%)
Nov 25, 2019 66.35 66.69 66.06 66.66 2,536,894 +0.62(+0.94%)
Nov 22, 2019 66.07 66.13 65.66 66.05 2,705,483 +0.09(+0.14%)
Nov 21, 2019 65.40 65.99 65.03 65.96 2,359,991 +0.73(+1.11%)
Nov 20, 2019 65.43 65.64 64.83 65.23 2,502,139 -0.48(-0.72%)
Nov 19, 2019 65.97 65.97 65.31 65.70 2,379,127 +0.19(+0.29%)
Nov 18, 2019 65.59 65.72 65.23 65.52 1,872,114 -0.41(-0.63%)
Nov 15, 2019 65.80 66.08 65.44 65.93 2,380,151 +0.72(+1.10%)
Nov 14, 2019 64.86 65.68 64.80 65.21 2,231,726 -0.31(-0.48%)
Nov 13, 2019 65.45 65.72 65.24 65.53 3,128,161 -0.44(-0.66%)
Nov 12, 2019 66.13 66.52 65.80 65.96 2,594,098 +0.23(+0.35%)
Nov 11, 2019 65.27 65.80 65.16 65.73 1,879,744 -0.06(-0.09%)
Nov 08, 2019 65.64 65.81 65.29 65.79 2,488,853 +0.08(+0.12%)
Nov 07, 2019 65.79 66.16 65.52 65.71 2,888,114 +0.17(+0.26%)
Nov 06, 2019 65.12 66.12 64.89 65.54 4,526,551 -0.17(-0.26%)
Nov 05, 2019 64.21 65.84 64.12 65.71 7,383,846 +0.51(+0.78%)
Nov 04, 2019 64.54 67.27 64.38 65.20 7,441,470 +1.27(+1.99%)
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.