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 (%)
Dec 30, 2022 93.25 93.54 92.46 93.35 1,464,359 -0.29(-0.31%)
Dec 29, 2022 93.14 93.95 93.11 93.65 1,882,989 +1.07(+1.15%)
Dec 28, 2022 94.02 94.49 92.45 92.58 2,286,849 -1.36(-1.45%)
Dec 27, 2022 93.15 94.01 93.15 93.94 3,591,173 +1.09(+1.17%)
Dec 23, 2022 92.08 93.34 91.93 92.85 3,064,061 +0.45(+0.48%)
Dec 22, 2022 93.32 94.00 91.19 92.40 4,665,610 -1.65(-1.76%)
Dec 21, 2022 93.03 94.53 92.88 94.05 3,643,868 +1.69(+1.83%)
Dec 20, 2022 91.93 93.15 91.93 92.36 3,784,953 +0.45(+0.49%)
Dec 19, 2022 92.31 93.22 91.67 91.92 3,629,825 -0.37(-0.40%)
Dec 16, 2022 91.66 92.74 91.25 92.29 5,870,122 -0.28(-0.30%)
Dec 15, 2022 93.44 94.19 92.06 92.57 4,374,761 -2.40(-2.53%)
Dec 14, 2022 95.68 96.30 94.62 94.97 4,245,297 -0.34(-0.36%)
Dec 13, 2022 95.24 96.10 94.57 95.31 4,178,388 +1.87(+2.00%)
Dec 12, 2022 91.93 93.49 91.70 93.44 2,952,627 +1.90(+2.08%)
Dec 09, 2022 92.53 93.19 91.40 91.54 2,654,396 -0.72(-0.78%)
Dec 08, 2022 92.51 92.95 91.92 92.26 2,797,608 +0.21(+0.23%)
Dec 07, 2022 91.36 92.41 91.11 92.04 4,505,620 +0.35(+0.38%)
Dec 06, 2022 92.52 92.96 90.79 91.69 3,376,261 -0.78(-0.84%)
Dec 05, 2022 93.10 94.04 92.41 92.47 3,295,170 -1.67(-1.78%)
Dec 02, 2022 92.12 94.38 92.05 94.14 3,844,780 +1.20(+1.29%)
Dec 01, 2022 93.05 93.36 91.91 92.95 2,977,054 -0.13(-0.14%)
Nov 30, 2022 91.80 93.07 90.64 93.07 4,252,657 +1.42(+1.55%)
Nov 29, 2022 91.74 91.97 90.66 91.65 3,512,608 +0.09(+0.10%)
Nov 28, 2022 92.17 92.63 90.99 91.57 4,048,665 -1.85(-1.98%)
Nov 25, 2022 93.19 93.93 92.58 93.41 1,363,178 +0.22(+0.24%)
Nov 23, 2022 93.20 93.89 92.51 93.19 2,985,080 -0.13(-0.14%)
Nov 22, 2022 92.57 93.59 92.50 93.32 2,645,998 +1.31(+1.43%)
Nov 21, 2022 90.73 92.16 90.53 92.00 3,142,637 +0.94(+1.04%)
Nov 18, 2022 93.12 93.44 90.86 91.06 4,335,672 -0.88(-0.96%)
Nov 17, 2022 91.13 91.98 90.99 91.95 2,822,566 -0.60(-0.65%)
Nov 16, 2022 93.37 93.52 92.37 92.55 2,902,353 -0.92(-0.99%)
Nov 15, 2022 92.81 94.29 92.48 93.47 3,792,552 +1.35(+1.47%)
Nov 14, 2022 91.83 93.51 91.39 92.12 3,135,173 -0.63(-0.68%)
Nov 11, 2022 91.46 93.65 91.37 92.75 4,471,132 +1.40(+1.53%)
Nov 10, 2022 90.17 91.56 89.20 91.35 4,258,073 +4.28(+4.91%)
Nov 09, 2022 87.07 89.13 86.95 87.08 3,639,969 -0.60(-0.68%)
Nov 08, 2022 87.55 89.28 86.97 87.68 3,866,475 +0.02(+0.02%)
Nov 07, 2022 86.17 87.94 85.86 87.66 3,908,270 +2.07(+2.41%)
Nov 04, 2022 85.26 86.12 84.70 85.59 5,315,729 +2.00(+2.39%)
Nov 03, 2022 80.84 84.86 80.84 83.59 5,584,214 +1.98(+2.42%)
Nov 02, 2022 82.36 81.61 7,049,219 -0.86(-1.05%)
Nov 01, 2022 83.01 83.80 80.87 82.48 5,163,186 -0.72(-0.87%)
Oct 31, 2022 84.23 84.75 83.00 83.20 6,926,002 -0.77(-0.92%)
Oct 28, 2022 82.77 84.08 82.19 83.97 2,601,530 +1.45(+1.76%)
Oct 27, 2022 83.03 83.76 82.40 82.52 2,511,116 +0.66(+0.81%)
Oct 26, 2022 81.63 82.57 80.69 81.85 2,097,064 +0.62(+0.77%)
Oct 25, 2022 80.16 81.43 80.05 81.23 2,483,187 +0.63(+0.79%)
Oct 24, 2022 80.36 81.18 79.92 80.60 2,367,545 +0.70(+0.88%)
Oct 21, 2022 77.35 80.09 77.16 79.89 3,297,751 +2.89(+3.76%)
Oct 20, 2022 78.06 78.51 76.51 77.00 2,651,691 -1.01(-1.29%)
Oct 19, 2022 78.18 78.59 77.33 78.01 3,183,117 -0.38(-0.49%)
Oct 18, 2022 78.57 78.86 77.20 78.40 2,717,437 +1.47(+1.91%)
Oct 17, 2022 76.72 77.41 76.27 76.93 2,757,670 +1.78(+2.37%)
Oct 14, 2022 77.88 77.97 74.86 75.15 3,369,654 -2.47(-3.18%)
Oct 13, 2022 73.52 77.93 73.09 77.62 4,267,629 +3.16(+4.25%)
Oct 12, 2022 75.09 75.66 74.39 74.46 2,669,950 -0.48(-0.64%)
Oct 11, 2022 74.94 75.80 74.27 74.94 4,377,856 -0.36(-0.47%)
Oct 10, 2022 75.55 75.80 74.33 75.29 4,181,005 +0.52(+0.69%)
Oct 07, 2022 75.85 75.96 73.94 74.77 4,845,621 -1.58(-2.06%)
Oct 06, 2022 76.02 77.63 76.02 76.35 3,848,150 -0.29(-0.38%)
Oct 05, 2022 75.89 77.18 74.78 76.64 5,168,900 +1.46(+1.94%)
Oct 04, 2022 74.15 75.44 74.02 75.18 3,065,120 +2.60(+3.59%)
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.