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 )

90.28 USD -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 90.00 90.72 87.61 87.84 5,950,108 -3.02(-3.32%)
Nov 29, 2021 91.31 92.18 90.23 90.86 3,420,327 +0.55(+0.61%)
Nov 26, 2021 91.73 91.76 89.90 90.31 2,767,477 -3.92(-4.16%)
Nov 24, 2021 93.98 95.15 93.98 94.23 2,738,368 -0.24(-0.25%)
Nov 23, 2021 94.48 95.05 93.98 94.47 3,099,454 +0.03(+0.03%)
Nov 22, 2021 94.07 95.99 93.86 94.44 5,223,214 +1.10(+1.18%)
Nov 19, 2021 94.37 94.91 93.32 93.34 4,019,903 -1.23(-1.30%)
Nov 18, 2021 94.33 95.07 94.53 94.57 5,096,254 +0.26(+0.28%)
Nov 17, 2021 96.54 96.69 94.15 94.31 4,046,754 -1.90(-1.97%)
Nov 16, 2021 96.68 97.28 95.97 96.21 2,281,362 -0.17(-0.18%)
Nov 15, 2021 97.66 97.66 96.01 96.38 1,544,067 -1.04(-1.07%)
Nov 12, 2021 97.64 97.74 96.82 97.42 1,824,424 +0.13(+0.13%)
Nov 11, 2021 97.53 97.61 96.74 97.29 1,634,954 +0.26(+0.27%)
Nov 10, 2021 96.93 97.03 1,929,368 -0.98(-1.00%)
Nov 09, 2021 98.00 98.54 96.83 98.01 3,974,673 +0.26(+0.27%)
Nov 08, 2021 99.15 99.45 97.52 97.75 2,976,620 -0.18(-0.18%)
Nov 05, 2021 98.16 98.76 97.30 97.93 1,793,397 +0.77(+0.79%)
Nov 04, 2021 96.37 97.49 95.90 97.16 2,789,533 +1.89(+1.98%)
Nov 03, 2021 94.77 99.00 94.00 95.27 4,225,207 -4.88(-4.87%)
Nov 02, 2021 98.15 100.47 97.63 100.15 3,695,627 +2.25(+2.30%)
Nov 01, 2021 97.81 97.71 97.24 97.90 1,842,802 +0.89(+0.92%)
Oct 29, 2021 97.20 98.03 96.50 97.01 2,635,796 -0.50(-0.51%)
Oct 28, 2021 96.57 97.88 96.40 97.51 1,587,735 +1.36(+1.41%)
Oct 27, 2021 97.13 98.00 96.13 96.15 1,925,806 -0.95(-0.98%)
Oct 26, 2021 97.09 97.10 2,841,771 +0.55(+0.57%)
Oct 25, 2021 96.43 97.29 95.98 96.55 2,047,278 -0.09(-0.09%)
Oct 22, 2021 97.00 97.58 96.27 96.64 1,728,124 -0.01(-0.01%)
Oct 21, 2021 96.79 97.01 95.79 96.65 2,002,293 -0.62(-0.64%)
Oct 20, 2021 97.00 97.69 96.40 97.27 1,912,631 +0.85(+0.88%)
Oct 19, 2021 96.44 96.58 95.62 96.42 1,903,408 +0.65(+0.68%)
Oct 18, 2021 95.21 95.83 94.72 95.77 2,371,230 +0.04(+0.04%)
Oct 15, 2021 95.56 96.56 95.17 95.73 5,417,280 +0.98(+1.03%)
Oct 14, 2021 93.57 95.16 92.96 94.75 4,219,167 +2.88(+3.13%)
Oct 13, 2021 92.79 92.79 90.36 91.87 4,837,605 -0.45(-0.49%)
Oct 12, 2021 94.64 95.10 92.11 92.32 3,533,397 -1.86(-1.97%)
Oct 11, 2021 92.63 95.76 92.59 94.18 4,299,785 -2.46(-2.55%)
Oct 08, 2021 96.61 97.52 95.99 96.64 3,192,367 -0.70(-0.72%)
Oct 07, 2021 97.07 99.17 97.07 97.34 3,956,215 +1.70(+1.78%)
Oct 06, 2021 94.64 95.92 93.84 95.64 2,853,024 +0.16(+0.17%)
Oct 05, 2021 93.93 96.00 93.63 95.48 2,265,157 +1.84(+1.96%)
Oct 04, 2021 94.81 95.54 93.26 93.64 3,906,151 -1.52(-1.60%)
Oct 01, 2021 94.44 95.63 93.57 95.16 2,748,334 +0.96(+1.02%)
Sep 30, 2021 96.27 96.27 94.21 94.20 2,659,855 -1.44(-1.51%)
Sep 29, 2021 95.87 96.20 95.28 95.64 2,622,831 -0.03(-0.03%)
Sep 28, 2021 96.33 96.94 95.54 95.67 2,093,760 -1.06(-1.10%)
Sep 27, 2021 96.47 97.62 96.47 96.73 2,440,037 +0.42(+0.44%)
Sep 24, 2021 96.51 97.39 96.17 96.31 1,712,188 -0.65(-0.67%)
Sep 23, 2021 96.29 97.76 96.12 96.96 2,367,524 +1.46(+1.53%)
Sep 22, 2021 94.57 96.20 94.52 95.50 2,729,426 +1.79(+1.91%)
Sep 21, 2021 95.15 95.43 93.60 93.71 2,204,351 -0.96(-1.01%)
Sep 20, 2021 94.65 94.98 93.25 94.67 2,992,293 -1.79(-1.86%)
Sep 17, 2021 97.12 98.22 96.00 96.46 4,932,833 -2.32(-2.35%)
Sep 16, 2021 99.53 99.54 98.21 98.78 1,871,744 -0.55(-0.55%)
Sep 15, 2021 97.66 99.54 97.14 99.33 3,600,344 +1.68(+1.72%)
Sep 14, 2021 99.57 99.79 97.29 97.65 3,967,339 -1.51(-1.52%)
Sep 13, 2021 100.82 101.30 98.40 99.16 3,633,663 -0.93(-0.93%)
Sep 10, 2021 101.03 101.48 99.92 100.09 2,431,899 +0.01(+0.01%)
Sep 09, 2021 103.32 103.32 99.91 100.08 4,196,193 -3.02(-2.93%)
Sep 08, 2021 103.20 103.68 102.50 103.10 2,060,912 -0.57(-0.55%)
Sep 07, 2021 105.06 105.09 103.64 103.67 1,722,854 -1.71(-1.62%)
Sep 03, 2021 105.81 105.99 104.90 105.38 2,008,573 -0.32(-0.30%)
Sep 02, 2021 104.58 105.70 104.46 105.70 1,723,341 +1.65(+1.59%)
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.