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 (%)
Aug 31, 2020 64.71 64.79 63.57 63.76 2,600,890 -1.08(-1.67%)
Aug 28, 2020 63.89 65.10 63.58 64.85 2,232,986 +0.97(+1.52%)
Aug 27, 2020 64.98 65.34 63.45 63.87 2,312,693 -0.62(-0.97%)
Aug 26, 2020 64.13 64.90 63.37 64.50 3,161,338 +0.45(+0.70%)
Aug 25, 2020 64.52 64.70 63.44 64.05 2,282,260 +0.12(+0.19%)
Aug 24, 2020 62.63 63.93 62.36 63.93 2,766,285 +1.64(+2.64%)
Aug 21, 2020 62.22 62.45 61.87 62.29 2,974,591 +0.18(+0.30%)
Aug 20, 2020 62.12 62.39 61.87 62.10 3,083,860 -0.61(-0.97%)
Aug 19, 2020 63.01 63.20 62.32 62.71 3,427,508 -0.04(-0.06%)
Aug 18, 2020 63.25 63.74 62.68 62.75 2,508,574 -0.82(-1.29%)
Aug 17, 2020 64.24 64.72 63.37 63.56 1,563,443 -0.44(-0.69%)
Aug 14, 2020 63.84 64.54 63.70 64.00 2,198,995 -0.43(-0.67%)
Aug 13, 2020 64.84 65.36 64.23 64.43 3,960,810 -1.00(-1.53%)
Aug 12, 2020 64.67 65.54 64.09 65.44 6,868,027 +1.37(+2.13%)
Aug 11, 2020 63.75 65.21 63.72 64.07 6,094,492 +1.93(+3.11%)
Aug 10, 2020 60.53 62.48 60.51 62.14 3,765,081 +1.64(+2.71%)
Aug 07, 2020 59.56 60.53 58.94 60.49 4,202,939 +1.14(+1.92%)
Aug 06, 2020 59.25 59.54 58.85 59.36 2,260,586 +0.39(+0.66%)
Aug 05, 2020 57.54 59.22 57.23 58.96 3,490,398 +2.52(+4.46%)
Aug 04, 2020 57.23 57.99 55.97 56.45 3,841,179 -0.77(-1.34%)
Aug 03, 2020 56.85 58.02 56.71 57.21 3,098,117 +0.69(+1.23%)
Jul 31, 2020 56.79 56.80 55.40 56.52 3,809,404 -0.58(-1.02%)
Jul 30, 2020 57.23 57.36 56.19 57.10 2,307,722 -0.99(-1.71%)
Jul 29, 2020 57.20 58.23 56.89 58.10 3,016,127 +1.34(+2.36%)
Jul 28, 2020 57.50 57.81 56.69 56.76 2,568,617 -1.04(-1.80%)
Jul 27, 2020 57.57 57.98 57.20 57.80 2,739,020 +0.05(+0.08%)
Jul 24, 2020 58.29 58.64 57.64 57.75 1,566,351 -0.59(-1.02%)
Jul 23, 2020 58.24 58.64 58.00 58.34 1,820,434 +0.05(+0.08%)
Jul 22, 2020 57.92 58.35 57.59 58.30 2,351,443 +0.15(+0.27%)
Jul 21, 2020 57.52 58.56 57.42 58.14 2,752,797 +1.31(+2.31%)
Jul 20, 2020 57.27 57.77 56.55 56.83 2,124,582 -1.08(-1.86%)
Jul 17, 2020 57.98 58.26 57.61 57.91 2,294,397 +0.36(+0.62%)
Jul 16, 2020 57.64 58.42 57.23 57.55 2,735,536 -0.45(-0.77%)
Jul 15, 2020 57.86 58.30 57.03 58.00 2,482,378 +1.40(+2.48%)
Jul 14, 2020 55.01 56.76 54.53 56.59 3,169,958 +1.15(+2.07%)
Jul 13, 2020 54.74 56.46 54.58 55.45 3,462,164 +0.97(+1.77%)
Jul 10, 2020 54.40 54.63 53.84 54.48 2,557,266 +0.27(+0.50%)
Jul 09, 2020 55.58 55.78 54.09 54.21 2,237,797 -1.48(-2.65%)
Jul 08, 2020 55.69 55.91 55.16 55.68 2,879,487 +0.25(+0.44%)
Jul 07, 2020 56.59 56.74 55.26 55.44 3,267,047 -1.54(-2.70%)
Jul 06, 2020 57.31 57.46 56.35 56.98 2,790,864 +0.78(+1.40%)
Jul 02, 2020 56.73 57.82 56.14 56.19 2,553,646 +0.40(+0.72%)
Jul 01, 2020 56.59 56.81 55.53 55.79 2,727,926 -0.75(-1.32%)
Jun 30, 2020 55.82 56.78 55.53 56.54 2,841,461 +0.59(+1.06%)
Jun 29, 2020 55.40 55.95 55.03 55.95 2,195,901 +1.38(+2.52%)
Jun 26, 2020 54.59 55.03 54.02 54.57 4,895,439 -0.44(-0.80%)
Jun 25, 2020 54.05 55.06 53.48 55.01 2,564,715 +0.66(+1.21%)
Jun 24, 2020 55.60 55.76 54.23 54.35 4,275,206 -2.00(-3.54%)
Jun 23, 2020 56.77 57.05 56.13 56.35 2,282,292 +0.35(+0.62%)
Jun 22, 2020 56.01 56.38 54.93 56.00 3,010,989 -0.49(-0.87%)
Jun 19, 2020 57.04 57.04 55.12 56.49 10,614,702 +0.54(+0.96%)
Jun 18, 2020 56.33 57.24 55.66 55.96 2,957,347 -1.09(-1.92%)
Jun 17, 2020 58.01 58.10 56.96 57.05 2,375,549 -0.79(-1.37%)
Jun 16, 2020 59.39 59.59 56.99 57.84 3,186,720 +1.08(+1.91%)
Jun 15, 2020 54.13 57.29 53.97 56.76 3,024,767 +0.84(+1.50%)
Jun 12, 2020 57.15 57.25 54.47 55.92 3,365,840 +0.81(+1.47%)
Jun 11, 2020 57.10 57.57 55.05 55.11 4,592,780 -4.94(-8.23%)
Jun 10, 2020 61.29 61.29 59.71 60.05 4,078,861 -1.49(-2.41%)
Jun 09, 2020 61.71 62.09 60.89 61.53 3,395,339 -1.66(-2.63%)
Jun 08, 2020 61.98 63.26 61.78 63.19 4,227,988 +2.03(+3.32%)
Jun 05, 2020 60.20 61.52 59.65 61.16 4,770,477 +3.62(+6.29%)
Jun 04, 2020 56.93 57.57 56.43 57.54 2,859,707 +0.19(+0.33%)
Jun 03, 2020 56.73 57.57 56.51 57.35 3,277,850 +1.61(+2.89%)
Jun 02, 2020 55.46 56.23 55.10 55.74 2,830,623 +0.68(+1.24%)
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.