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 )

90.38 USD +3.59 (+4.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 92.12 92.45 90.13 90.49 2,537,900 -2.30(-2.48%)
Apr 29, 2021 92.85 92.91 91.88 92.79 1,611,684 +0.71(+0.77%)
Apr 28, 2021 92.11 92.69 91.78 92.08 1,449,075 -0.08(-0.09%)
Apr 27, 2021 92.29 92.41 91.39 92.16 1,925,688 +0.03(+0.03%)
Apr 26, 2021 92.77 93.57 92.09 92.13 2,246,711 -0.33(-0.36%)
Apr 23, 2021 91.91 92.88 91.35 92.46 2,374,100 +0.94(+1.03%)
Apr 22, 2021 92.47 92.47 91.42 91.52 2,526,059 -0.59(-0.64%)
Apr 21, 2021 90.60 92.25 90.43 92.11 2,373,744 +1.28(+1.41%)
Apr 20, 2021 91.41 91.70 89.91 90.83 2,726,282 -0.96(-1.05%)
Apr 19, 2021 92.20 92.66 91.11 91.79 2,532,709 -0.41(-0.44%)
Apr 16, 2021 92.69 93.27 91.81 92.20 2,468,700 +0.48(+0.52%)
Apr 15, 2021 92.17 92.30 90.84 91.72 3,052,997 +0.18(+0.20%)
Apr 14, 2021 90.54 91.82 90.48 91.54 2,889,522 +0.91(+1.00%)
Apr 13, 2021 91.49 91.65 89.96 90.63 2,728,315 -1.38(-1.50%)
Apr 12, 2021 91.90 92.37 91.58 92.01 2,258,617 +0.07(+0.08%)
Apr 09, 2021 91.47 92.63 90.93 91.94 3,256,300 +0.90(+0.99%)
Apr 08, 2021 91.03 91.21 90.04 91.04 2,422,256 -0.05(-0.05%)
Apr 07, 2021 91.32 91.94 90.58 91.09 2,847,356 -0.38(-0.42%)
Apr 06, 2021 91.83 92.63 91.13 91.47 2,844,029 -0.14(-0.15%)
Apr 05, 2021 91.16 92.55 91.15 91.61 3,658,829 +1.20(+1.33%)
Apr 01, 2021 90.17 90.61 89.55 90.41 3,358,500 +0.19(+0.21%)
Mar 31, 2021 91.14 91.65 90.01 90.22 3,555,330 -0.92(-1.01%)
Mar 30, 2021 91.52 91.91 90.65 91.14 2,598,480 -0.09(-0.10%)
Mar 29, 2021 91.03 92.25 90.76 91.23 3,267,259 -0.34(-0.37%)
Mar 26, 2021 90.09 91.70 89.57 91.57 4,093,200 +2.38(+2.67%)
Mar 25, 2021 87.62 89.44 86.75 89.19 2,156,910 +1.13(+1.28%)
Mar 24, 2021 88.00 89.92 88.00 88.06 2,166,903 +0.84(+0.96%)
Mar 23, 2021 88.45 89.72 86.85 87.22 2,642,684 -2.13(-2.38%)
Mar 22, 2021 88.68 89.88 87.79 89.35 2,199,029 +0.86(+0.97%)
Mar 19, 2021 88.97 89.42 87.26 88.49 10,934,600 -0.97(-1.08%)
Mar 18, 2021 90.39 91.81 89.22 89.46 2,301,491 -1.06(-1.17%)
Mar 17, 2021 89.11 90.69 89.00 90.52 2,364,878 +1.46(+1.64%)
Mar 16, 2021 90.55 90.75 88.54 89.06 3,362,203 -1.86(-2.05%)
Mar 15, 2021 91.75 92.38 89.64 90.92 2,676,219 -1.28(-1.39%)
Mar 12, 2021 91.45 92.25 91.13 92.20 2,440,200 +0.89(+0.97%)
Mar 11, 2021 92.04 92.75 91.02 91.31 2,657,666 -0.41(-0.45%)
Mar 10, 2021 90.39 92.14 90.08 91.72 3,057,516 +1.72(+1.91%)
Mar 09, 2021 92.65 92.94 89.98 90.00 3,369,964 -2.13(-2.31%)
Mar 08, 2021 92.00 93.38 91.08 92.13 3,993,878 +1.09(+1.20%)
Mar 05, 2021 89.79 91.27 88.06 91.04 3,299,000 +2.55(+2.88%)
Mar 04, 2021 88.46 89.92 86.76 88.49 3,800,854 -0.04(-0.05%)
Mar 03, 2021 87.83 89.53 87.39 88.53 3,485,440 +0.90(+1.03%)
Mar 02, 2021 88.33 88.87 87.45 87.63 2,024,895 -0.81(-0.92%)
Mar 01, 2021 87.07 89.17 86.92 88.44 1,844,651 +2.54(+2.96%)
Feb 26, 2021 87.36 87.88 85.87 85.90 3,235,700 -1.43(-1.64%)
Feb 25, 2021 88.40 88.63 86.89 87.33 2,783,035 -1.64(-1.84%)
Feb 24, 2021 87.05 89.10 86.94 88.97 2,827,270 +2.17(+2.50%)
Feb 23, 2021 86.30 87.16 85.50 86.80 2,665,034 +0.63(+0.73%)
Feb 22, 2021 85.44 86.89 84.33 86.17 2,043,982 +0.72(+0.84%)
Feb 19, 2021 84.75 86.12 84.63 85.45 2,461,700 +1.07(+1.27%)
Feb 18, 2021 84.45 84.63 83.65 84.38 1,334,767 -0.49(-0.58%)
Feb 17, 2021 84.93 85.41 84.21 84.87 1,835,363 -0.20(-0.24%)
Feb 16, 2021 86.00 86.20 84.92 85.07 2,751,284 -0.26(-0.30%)
Feb 12, 2021 84.58 85.58 84.56 85.33 1,400,800 +0.17(+0.20%)
Feb 11, 2021 85.29 85.71 83.64 85.16 1,622,419 +0.10(+0.12%)
Feb 10, 2021 86.28 86.43 84.96 85.06 2,539,479 -0.84(-0.98%)
Feb 09, 2021 86.42 86.52 85.45 85.90 1,565,843 -0.62(-0.72%)
Feb 08, 2021 86.55 87.07 85.78 86.52 3,248,470 +0.41(+0.48%)
Feb 05, 2021 85.04 86.61 84.59 86.11 3,833,000 +1.95(+2.32%)
Feb 04, 2021 84.51 85.13 83.73 84.16 4,457,092 +0.48(+0.57%)
Feb 03, 2021 83.60 83.73 82.06 83.68 3,728,695 -0.10(-0.12%)
Feb 02, 2021 83.37 84.81 83.00 83.78 4,023,206 +2.96(+3.66%)
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.