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 )

87.84 USD -3.02 (-3.32%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 105.41 105.62 104.50 105.50 3,391,980 +0.23(+0.22%)
Aug 30, 2021 105.00 105.92 104.41 105.27 1,707,027 +0.50(+0.48%)
Aug 27, 2021 104.51 105.03 104.49 104.77 2,003,590 +0.63(+0.60%)
Aug 26, 2021 104.14 104.55 103.82 104.14 1,242,633 -0.06(-0.06%)
Aug 25, 2021 103.13 104.61 102.90 104.20 1,777,480 +0.78(+0.75%)
Aug 24, 2021 102.92 104.04 102.92 103.42 1,542,219 +0.82(+0.80%)
Aug 23, 2021 102.38 103.43 102.38 102.60 1,786,033 +0.90(+0.88%)
Aug 20, 2021 101.06 102.23 101.06 101.70 1,389,614 +0.47(+0.46%)
Aug 19, 2021 100.76 101.96 99.78 101.23 2,820,008 -0.40(-0.39%)
Aug 18, 2021 102.26 103.02 101.52 101.63 1,336,456 -1.08(-1.05%)
Aug 17, 2021 102.97 103.35 101.69 102.71 2,006,567 -0.93(-0.90%)
Aug 16, 2021 103.42 103.82 102.57 103.64 1,339,478 -0.10(-0.10%)
Aug 13, 2021 103.94 104.18 103.29 103.74 1,183,586 -0.37(-0.36%)
Aug 12, 2021 103.70 104.25 103.07 104.11 1,920,434 -0.17(-0.16%)
Aug 11, 2021 103.07 104.36 102.80 104.28 2,372,894 +1.21(+1.17%)
Aug 10, 2021 101.50 103.24 101.14 103.07 2,247,266 +1.91(+1.89%)
Aug 09, 2021 101.38 101.46 100.62 101.16 1,314,526 -0.28(-0.28%)
Aug 06, 2021 101.96 102.34 100.96 101.44 1,708,027 +0.38(+0.38%)
Aug 05, 2021 101.40 102.07 100.70 101.06 2,086,310 +0.86(+0.86%)
Aug 04, 2021 97.70 101.82 97.70 100.20 1,928,485 -0.96(-0.95%)
Aug 03, 2021 100.09 101.29 99.18 101.16 2,193,136 +1.44(+1.44%)
Aug 02, 2021 101.65 102.42 99.63 99.72 1,970,334 -1.17(-1.16%)
Jul 30, 2021 99.77 101.03 99.47 100.89 2,807,155 +0.89(+0.89%)
Jul 29, 2021 99.44 100.21 98.56 100.00 2,445,805 +1.64(+1.67%)
Jul 28, 2021 98.22 98.92 97.06 98.36 1,742,399 +0.02(+0.02%)
Jul 27, 2021 97.77 99.13 97.15 98.34 1,515,943 +0.00(+0.00%)
Jul 26, 2021 98.48 99.20 97.82 98.34 1,258,500 -0.14(-0.14%)
Jul 23, 2021 97.97 98.65 97.25 98.48 1,656,990 +1.04(+1.07%)
Jul 22, 2021 98.49 98.50 97.25 97.44 1,150,467 -0.83(-0.84%)
Jul 21, 2021 97.63 98.54 97.39 98.27 1,799,735 +1.14(+1.17%)
Jul 20, 2021 93.94 97.35 93.88 97.13 3,335,237 +3.32(+3.54%)
Jul 19, 2021 95.66 96.04 93.32 93.81 3,795,129 -3.45(-3.55%)
Jul 16, 2021 99.00 99.09 97.04 97.26 4,560,946 -1.26(-1.28%)
Jul 15, 2021 97.61 98.85 97.40 98.52 2,002,980 +0.46(+0.47%)
Jul 14, 2021 98.20 98.90 97.88 98.06 2,815,141 +0.26(+0.27%)
Jul 13, 2021 98.61 98.61 97.66 97.80 2,210,565 -0.81(-0.82%)
Jul 12, 2021 97.61 98.79 96.75 98.61 2,339,541 +1.00(+1.02%)
Jul 09, 2021 97.41 98.14 97.21 97.61 2,143,743 +1.58(+1.65%)
Jul 08, 2021 95.40 96.58 94.71 96.03 1,659,119 -1.04(-1.07%)
Jul 07, 2021 95.45 97.24 95.33 97.07 2,143,598 +1.37(+1.43%)
Jul 06, 2021 97.30 97.30 94.76 95.70 2,286,552 -1.74(-1.79%)
Jul 02, 2021 96.91 97.71 96.35 97.44 1,347,512 +0.52(+0.54%)
Jul 01, 2021 97.01 97.59 96.72 96.92 1,904,748 +0.68(+0.71%)
Jun 30, 2021 94.46 96.43 94.46 96.24 2,283,100 +1.55(+1.64%)
Jun 29, 2021 95.94 96.47 94.46 94.69 3,409,278 -0.34(-0.36%)
Jun 28, 2021 96.23 96.27 94.66 95.03 1,726,344 -0.97(-1.01%)
Jun 25, 2021 95.76 96.49 95.47 96.00 2,076,210 +0.65(+0.68%)
Jun 24, 2021 94.97 95.42 94.14 95.35 2,585,059 +0.85(+0.90%)
Jun 23, 2021 95.11 96.03 94.45 94.50 2,234,949 -0.28(-0.30%)
Jun 22, 2021 94.75 95.52 93.96 94.78 2,058,333 -0.15(-0.16%)
Jun 21, 2021 93.22 95.08 93.22 94.93 2,580,220 +2.66(+2.88%)
Jun 18, 2021 92.29 93.25 92.07 92.27 5,239,934 -1.75(-1.86%)
Jun 17, 2021 98.31 98.31 93.86 94.02 3,278,252 -4.22(-4.30%)
Jun 16, 2021 98.52 98.97 97.58 98.24 3,527,689 -0.37(-0.38%)
Jun 15, 2021 97.62 98.65 97.18 98.61 3,647,377 +1.23(+1.26%)
Jun 14, 2021 96.64 97.41 96.19 97.38 2,497,259 +0.35(+0.36%)
Jun 11, 2021 97.94 98.08 96.59 97.03 2,144,351 -0.56(-0.57%)
Jun 10, 2021 98.48 98.88 97.45 97.59 2,099,038 -0.31(-0.32%)
Jun 09, 2021 98.28 98.36 97.47 97.90 1,843,940 -0.61(-0.62%)
Jun 08, 2021 97.88 99.09 97.20 98.51 2,793,093 +0.64(+0.65%)
Jun 07, 2021 98.36 98.41 97.27 97.87 1,916,613 -0.34(-0.35%)
Jun 04, 2021 98.00 98.74 97.75 98.21 1,770,141 +0.71(+0.73%)
Jun 03, 2021 97.31 97.97 96.66 97.50 1,911,441 +0.02(+0.02%)
Jun 02, 2021 97.17 97.58 96.47 97.48 2,303,432 +0.38(+0.39%)
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.