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 )

73.06 -0.08 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 73.53 74.56 72.92 73.14 2,668,344 -0.70(-0.95%)
Sep 23, 2022 74.49 74.62 72.87 73.84 3,258,341 -1.69(-2.24%)
Sep 22, 2022 76.48 76.98 75.50 75.53 2,459,473 -0.99(-1.29%)
Sep 21, 2022 78.86 79.08 76.52 76.52 2,235,292 -1.50(-1.92%)
Sep 20, 2022 78.77 78.83 77.15 78.02 3,270,884 -1.58(-1.98%)
Sep 19, 2022 77.34 79.73 77.32 79.60 2,484,665 +1.39(+1.78%)
Sep 16, 2022 79.26 79.44 77.95 78.21 5,214,646 -2.31(-2.87%)
Sep 15, 2022 82.12 82.52 80.25 80.52 2,220,288 -1.78(-2.16%)
Sep 14, 2022 82.38 82.76 81.53 82.30 2,180,582 -0.19(-0.23%)
Sep 13, 2022 83.71 84.30 82.11 82.49 1,993,673 -3.07(-3.59%)
Sep 12, 2022 85.31 85.71 84.88 85.56 2,038,141 +0.85(+1.00%)
Sep 09, 2022 84.24 84.97 83.98 84.71 2,512,820 +1.04(+1.24%)
Sep 08, 2022 81.79 83.72 81.57 83.67 2,587,959 +1.43(+1.74%)
Sep 07, 2022 81.29 82.64 81.02 82.24 4,764,825 +0.73(+0.90%)
Sep 06, 2022 82.24 82.29 80.63 81.51 3,096,343 -0.24(-0.29%)
Sep 02, 2022 83.02 83.32 81.20 81.75 4,156,260 -0.26(-0.32%)
Sep 01, 2022 81.04 82.07 80.41 82.01 2,387,850 +0.27(+0.33%)
Aug 31, 2022 83.47 83.62 81.59 81.74 3,576,738 -1.58(-1.90%)
Aug 30, 2022 85.00 85.05 82.93 83.32 2,147,527 -1.50(-1.77%)
Aug 29, 2022 83.93 85.26 83.69 84.82 2,001,754 +0.16(+0.19%)
Aug 26, 2022 88.16 88.16 84.60 84.66 2,038,262 -3.31(-3.76%)
Aug 25, 2022 87.59 88.06 87.05 87.97 1,964,127 +1.03(+1.18%)
Aug 24, 2022 86.94 87.25 86.28 86.94 1,423,737 +0.21(+0.24%)
Aug 23, 2022 86.36 87.56 86.17 86.73 2,562,046 +0.48(+0.56%)
Aug 22, 2022 87.11 87.44 85.92 86.25 2,500,132 -2.43(-2.74%)
Aug 19, 2022 89.62 89.76 88.44 88.68 1,880,741 -1.61(-1.78%)
Aug 18, 2022 89.44 90.52 89.00 90.29 2,158,979 +1.43(+1.61%)
Aug 17, 2022 88.82 89.37 88.36 88.86 1,966,564 -1.09(-1.21%)
Aug 16, 2022 88.53 90.17 88.53 89.95 2,817,671 +1.11(+1.25%)
Aug 15, 2022 88.30 88.98 87.66 88.84 2,014,105 -0.38(-0.43%)
Aug 12, 2022 87.55 89.25 87.55 89.22 2,425,654 +1.73(+1.98%)
Aug 11, 2022 87.97 88.83 87.40 87.49 2,929,359 -0.05(-0.06%)
Aug 10, 2022 88.35 88.35 87.03 87.54 3,428,626 +0.95(+1.10%)
Aug 09, 2022 87.69 87.91 86.08 86.59 4,884,282 -3.44(-3.82%)
Aug 08, 2022 91.13 91.22 89.43 90.03 3,600,517 -0.36(-0.40%)
Aug 05, 2022 89.27 90.45 89.07 90.39 2,425,570 +0.80(+0.89%)
Aug 04, 2022 90.05 90.16 89.36 89.59 2,082,094 -0.23(-0.26%)
Aug 03, 2022 89.40 90.10 88.78 89.82 1,524,179 +0.71(+0.80%)
Aug 02, 2022 88.84 89.85 88.41 89.11 2,173,192 -0.23(-0.26%)
Aug 01, 2022 89.20 89.77 88.45 89.34 1,823,749 -0.73(-0.81%)
Jul 29, 2022 88.72 90.50 88.51 90.07 3,568,242 +1.68(+1.90%)
Jul 28, 2022 87.21 88.64 86.93 88.39 2,960,238 +2.03(+2.35%)
Jul 27, 2022 84.44 86.98 84.22 86.36 2,597,361 +2.29(+2.72%)
Jul 26, 2022 84.55 85.29 83.89 84.07 2,490,454 -0.12(-0.14%)
Jul 25, 2022 83.50 84.43 82.81 84.19 2,033,841 +1.09(+1.31%)
Jul 22, 2022 84.11 84.33 82.49 83.10 1,932,429 -0.60(-0.72%)
Jul 21, 2022 82.57 83.80 82.30 83.70 2,042,133 +1.07(+1.29%)
Jul 20, 2022 82.59 82.86 81.81 82.63 1,909,296 +0.39(+0.47%)
Jul 19, 2022 80.35 82.38 80.01 82.24 1,826,205 +2.88(+3.63%)
Jul 18, 2022 80.36 80.70 79.04 79.36 1,726,793 -0.24(-0.30%)
Jul 15, 2022 78.95 79.67 78.18 79.60 2,675,612 +1.93(+2.48%)
Jul 14, 2022 76.77 77.75 76.16 77.67 2,513,200 -0.97(-1.23%)
Jul 13, 2022 77.77 79.45 77.62 78.64 2,632,042 -0.41(-0.52%)
Jul 12, 2022 79.67 80.64 78.78 79.05 2,809,169 -1.21(-1.51%)
Jul 11, 2022 79.95 80.67 79.74 80.26 1,755,600 -0.41(-0.51%)
Jul 08, 2022 81.30 81.49 79.70 80.67 2,295,399 -0.20(-0.25%)
Jul 07, 2022 80.47 81.00 79.72 80.87 3,097,643 +1.12(+1.40%)
Jul 06, 2022 79.35 80.57 78.25 79.75 3,111,131 +0.62(+0.78%)
Jul 05, 2022 78.76 79.27 77.97 79.13 3,048,306 -1.23(-1.53%)
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.