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 )

90.31 USD -3.92 (-4.16%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 54.56 55.11 54.21 54.90 3,332,591 +0.07(+0.13%)
Oct 28, 2010 55.00 55.44 54.36 54.83 4,932,127 +0.39(+0.72%)
Oct 27, 2010 54.35 54.49 53.62 54.44 2,537,273 -0.51(-0.93%)
Oct 25, 2010 54.78 55.25 54.57 54.95 4,008,840 +0.44(+0.81%)
Oct 22, 2010 54.82 54.82 54.20 54.51 2,188,166 -0.29(-0.53%)
Oct 21, 2010 54.27 55.00 54.10 54.80 4,213,790 +0.82(+1.52%)
Oct 20, 2010 52.99 54.19 52.80 53.98 2,831,188 +1.22(+2.31%)
Oct 19, 2010 52.96 53.34 52.23 52.76 3,430,020 -1.06(-1.97%)
Oct 18, 2010 53.76 54.12 53.47 53.82 2,348,278 +0.15(+0.28%)
Oct 15, 2010 54.05 54.35 53.19 53.67 2,634,188 -0.23(-0.43%)
Oct 14, 2010 53.97 54.18 53.53 53.90 3,162,288 -0.01(-0.02%)
Oct 13, 2010 53.19 54.04 53.12 53.91 3,654,880 +0.91(+1.72%)
Oct 12, 2010 53.00 53.25 52.12 53.00 3,920,536 -0.19(-0.36%)
Oct 11, 2010 53.49 53.67 53.05 53.19 2,008,327 -0.23(-0.43%)
Oct 08, 2010 53.42 53.62 52.93 53.42 2,672,348 +0.15(+0.28%)
Oct 07, 2010 53.76 53.76 52.98 53.27 3,210,097 -0.28(-0.52%)
Oct 06, 2010 53.78 53.91 53.41 53.55 3,415,415 -0.25(-0.46%)
Oct 05, 2010 53.70 53.99 53.24 53.80 48,205 +0.72(+1.36%)
Oct 04, 2010 53.45 53.98 52.64 53.08 3,695,832 -0.59(-1.10%)
Oct 01, 2010 53.67 53.67 52.94 53.67 5,212,420 +1.01(+1.91%)
Sep 30, 2010 52.66 53.50 52.32 52.66 23,555 -0.23(-0.43%)
Sep 29, 2010 52.69 53.02 52.58 52.89 4,806,762 -0.01(-0.02%)
Sep 28, 2010 53.18 53.24 52.18 52.90 6,171,346 -0.05(-0.09%)
Sep 27, 2010 53.50 53.65 52.91 52.95 4,103,941 -0.51(-0.95%)
Sep 24, 2010 51.69 53.82 51.66 53.46 6,865,675 +2.28(+4.45%)
Sep 23, 2010 51.18 51.83 50.83 51.18 3,439,927 -0.50(-0.97%)
Sep 22, 2010 52.47 52.63 51.56 51.68 3,715,914 -0.80(-1.52%)
Sep 21, 2010 52.31 52.89 52.18 52.48 4,436,443 +0.22(+0.42%)
Sep 20, 2010 51.38 52.37 51.18 52.26 3,146,863 +1.04(+2.03%)
Sep 17, 2010 51.22 51.31 50.26 51.22 4,575,632 +1.17(+2.34%)
Sep 15, 2010 50.36 50.41 49.75 50.05 3,774,712 -0.50(-0.99%)
Sep 14, 2010 50.52 50.87 50.10 50.55 2,494,917 +0.00(+0.00%)
Sep 13, 2010 50.46 50.92 50.42 50.55 3,335,085 +0.74(+1.49%)
Sep 10, 2010 50.39 50.41 49.63 49.81 4,305,695 -0.42(-0.84%)
Sep 09, 2010 50.70 50.81 50.05 50.23 4,472,874 +0.22(+0.44%)
Sep 08, 2010 49.78 50.73 49.74 50.01 3,324,595 +0.25(+0.50%)
Sep 07, 2010 49.52 50.09 49.24 49.76 803 +0.00(+0.00%)
Sep 03, 2010 49.85 50.06 49.35 49.76 2,650,210 +0.63(+1.28%)
Sep 02, 2010 48.38 49.17 48.33 49.13 245 +0.57(+1.17%)
Sep 01, 2010 47.43 48.73 47.14 48.56 5,249,828 +1.90(+4.07%)
Aug 31, 2010 46.52 47.09 45.92 46.66 40,743 +0.00(+0.00%)
Aug 30, 2010 46.64 47.06 46.52 46.66 3,854,102 +0.74(+1.61%)
Aug 27, 2010 45.92 46.97 45.37 45.92 4,403,534 +0.18(+0.39%)
Aug 26, 2010 46.12 46.38 45.21 45.74 200 -0.07(-0.15%)
Aug 25, 2010 45.49 45.99 44.87 45.81 4,506,637 -0.21(-0.46%)
Aug 24, 2010 46.36 46.57 45.07 46.02 1,005 -1.08(-2.29%)
Aug 23, 2010 47.01 47.69 46.97 47.10 4,612,885 +0.42(+0.90%)
Aug 20, 2010 47.09 47.29 46.18 46.68 4,607,788 -0.71(-1.50%)
Aug 19, 2010 48.34 48.46 47.11 47.39 1,305 -1.21(-2.49%)
Aug 18, 2010 48.67 48.81 48.25 48.60 4,258,334 -0.06(-0.12%)
Aug 17, 2010 48.55 49.43 48.38 48.66 4,235,881 +0.61(+1.27%)
Aug 16, 2010 47.87 48.27 47.32 48.05 2,195,270 -0.18(-0.37%)
Aug 13, 2010 48.23 48.45 47.92 48.23 2,727,323 -0.15(-0.31%)
Aug 12, 2010 47.75 48.56 47.28 48.38 3,367,941 +0.05(+0.10%)
Aug 11, 2010 49.71 49.77 48.07 48.33 803 -2.42(-4.77%)
Aug 10, 2010 50.02 51.02 49.76 50.75 5,339,982 +0.30(+0.59%)
Aug 09, 2010 50.51 50.63 49.93 50.45 2,168,075 +0.08(+0.16%)
Aug 06, 2010 50.37 50.44 49.55 50.37 3,673,944 -0.14(-0.28%)
Aug 05, 2010 50.17 50.57 49.82 50.51 5,405,083 +0.07(+0.14%)
Aug 04, 2010 50.44 51.15 50.12 50.44 6,755,491 -0.40(-0.79%)
Aug 03, 2010 51.52 51.80 50.58 50.84 7,264,803 -0.01(-0.02%)
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.