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 (%)
Aug 29, 2014 48.72 48.44 48.44 48.44 2,741,543 -0.18(-0.37%)
Aug 28, 2014 48.43 48.71 48.35 48.62 1,576,037 -0.11(-0.22%)
Aug 27, 2014 48.71 48.78 48.48 48.73 1,992,389 +0.05(+0.09%)
Aug 26, 2014 49.13 49.15 48.65 48.68 2,455,056 -0.31(-0.63%)
Aug 25, 2014 49.11 49.30 48.91 48.99 1,961,098 +0.11(+0.23%)
Aug 22, 2014 48.99 49.13 48.78 48.88 3,215,993 +0.03(+0.06%)
Aug 21, 2014 48.80 48.96 48.57 48.85 2,344,680 +0.06(+0.12%)
Aug 20, 2014 48.38 48.86 48.34 48.79 3,309,933 +0.42(+0.86%)
Aug 19, 2014 48.29 48.57 48.27 48.37 3,031,477 +0.08(+0.17%)
Aug 18, 2014 47.79 48.30 47.79 48.29 2,705,659 +0.64(+1.35%)
Aug 15, 2014 47.85 47.93 47.34 47.65 4,032,355 +0.02(+0.03%)
Aug 14, 2014 47.62 47.81 47.48 47.63 3,603,823 -0.08(-0.16%)
Aug 13, 2014 47.28 47.78 47.12 47.71 4,146,223 +0.61(+1.30%)
Aug 12, 2014 47.08 47.42 46.94 47.09 2,793,856 +0.07(+0.14%)
Aug 11, 2014 47.42 47.44 46.97 47.03 2,747,272 -0.17(-0.35%)
Aug 08, 2014 46.62 47.10 46.52 47.19 2,970,931 +0.76(+1.63%)
Aug 07, 2014 46.77 46.88 46.33 46.43 3,938,072 -0.05(-0.10%)
Aug 06, 2014 46.63 46.97 46.24 46.48 6,913,430 -0.74(-1.58%)
Aug 05, 2014 46.67 48.06 45.73 47.22 9,276,852 -0.86(-1.80%)
Aug 04, 2014 47.66 48.20 47.42 48.09 5,191,009 +0.44(+0.93%)
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.