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 )

90.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 57.28 58.08 56.75 57.02 3,752,301 +0.53(+0.94%)
Nov 29, 2007 56.76 57.06 55.93 56.49 2,532,241 +0.00(+0.00%)
Nov 28, 2007 54.71 56.83 54.30 56.49 4,366,312 +2.30(+4.24%)
Nov 27, 2007 53.90 54.53 53.38 54.19 3,645,248 +0.46(+0.86%)
Nov 26, 2007 54.68 55.36 53.61 53.73 2,984,581 -0.95(-1.74%)
Nov 23, 2007 53.84 54.84 53.11 54.68 1,470,250 +1.30(+2.44%)
Nov 21, 2007 53.94 54.57 53.27 53.38 4,393,900 -1.12(-2.06%)
Nov 20, 2007 53.74 55.50 53.47 54.50 4,610,800 +0.74(+1.38%)
Nov 19, 2007 54.73 54.79 53.21 53.76 4,223,221 -1.21(-2.20%)
Nov 16, 2007 55.51 55.79 54.10 54.97 3,944,975 -0.06(-0.11%)
Nov 15, 2007 55.47 55.68 54.78 55.03 3,690,775 -0.55(-0.99%)
Nov 14, 2007 56.00 56.70 55.18 55.58 3,909,914 -0.02(-0.04%)
Nov 13, 2007 54.50 55.70 53.89 55.60 3,962,232 +1.42(+2.62%)
Nov 12, 2007 54.57 55.21 54.05 54.18 3,865,055 -0.61(-1.11%)
Nov 09, 2007 54.76 55.39 54.28 54.79 4,073,350 -0.59(-1.07%)
Nov 08, 2007 55.25 55.59 54.29 55.38 5,009,052 +0.40(+0.73%)
Nov 07, 2007 54.00 55.78 53.78 54.98 5,553,300 +0.70(+1.29%)
Nov 06, 2007 52.01 54.75 52.01 54.28 4,842,540 +2.75(+5.34%)
Nov 05, 2007 51.62 52.59 51.07 51.53 3,452,627 -0.30(-0.58%)
Nov 02, 2007 52.49 52.79 50.89 51.83 3,663,711 +0.49(+0.95%)
Nov 01, 2007 51.15 52.29 51.15 51.34 3,904,700 -0.93(-1.78%)
Oct 31, 2007 51.08 52.35 50.94 52.27 2,828,274 +1.38(+2.71%)
Oct 30, 2007 50.98 51.58 50.76 50.89 2,030,000 -0.64(-1.24%)
Oct 29, 2007 51.46 51.70 50.48 51.53 2,406,500 +0.13(+0.25%)
Oct 26, 2007 51.55 52.00 51.05 51.40 2,292,800 +0.33(+0.65%)
Oct 25, 2007 51.17 51.30 50.40 51.07 2,679,100 +0.08(+0.16%)
Oct 24, 2007 50.93 51.55 50.12 50.99 3,216,900 -0.21(-0.41%)
Oct 23, 2007 51.36 51.56 50.70 51.20 2,147,600 +0.23(+0.45%)
Oct 22, 2007 49.46 51.27 49.44 50.97 3,156,500 +0.47(+0.93%)
Oct 19, 2007 53.18 53.41 50.12 50.50 5,771,600 -3.11(-5.80%)
Oct 18, 2007 52.92 53.81 52.68 53.61 2,321,400 +0.67(+1.27%)
Oct 17, 2007 53.32 53.52 52.45 52.94 2,672,388 +0.28(+0.53%)
Oct 16, 2007 52.89 53.18 52.40 52.66 2,327,700 -0.32(-0.60%)
Oct 15, 2007 53.24 53.64 52.62 52.98 2,691,800 -0.11(-0.21%)
Oct 12, 2007 54.08 54.16 52.78 53.09 3,131,000 -0.77(-1.43%)
Oct 11, 2007 54.91 55.30 53.71 53.86 3,003,522 -0.71(-1.30%)
Oct 10, 2007 54.71 54.90 53.95 54.57 2,124,000 -0.17(-0.31%)
Oct 09, 2007 54.35 54.84 54.00 54.74 2,069,480 +0.50(+0.92%)
Oct 08, 2007 54.40 54.65 53.79 54.24 1,838,600 -0.03(-0.06%)
Oct 05, 2007 53.70 54.90 53.70 54.27 2,545,700 +0.90(+1.69%)
Oct 04, 2007 53.02 53.61 52.81 53.37 1,800,100 +0.43(+0.81%)
Oct 03, 2007 53.06 53.22 52.56 52.94 2,357,400 -0.48(-0.90%)
Oct 02, 2007 53.43 54.32 53.15 53.42 2,145,000 -0.51(-0.95%)
Oct 01, 2007 53.47 54.38 53.29 53.93 3,049,400 +0.71(+1.33%)
Sep 28, 2007 53.49 53.62 52.87 53.22 3,140,300 -0.15(-0.28%)
Sep 27, 2007 52.79 53.44 52.00 53.37 5,225,200 +1.80(+3.49%)
Sep 26, 2007 51.35 51.97 51.13 51.57 2,761,500 +0.55(+1.08%)
Sep 25, 2007 49.85 51.20 49.68 51.02 2,756,800 +0.77(+1.53%)
Sep 24, 2007 50.03 51.00 50.02 50.25 2,508,990 +0.05(+0.10%)
Sep 21, 2007 50.86 50.95 50.07 50.20 3,651,600 -0.16(-0.32%)
Sep 20, 2007 50.97 51.21 50.36 50.36 2,554,900 -0.61(-1.20%)
Sep 19, 2007 50.68 51.48 50.49 50.97 3,324,215 +0.78(+1.55%)
Sep 18, 2007 48.17 50.19 48.34 50.19 2,821,700 +2.02(+4.19%)
Sep 17, 2007 48.53 48.72 48.01 48.17 1,779,944 -0.49(-1.01%)
Sep 14, 2007 48.00 48.98 47.83 48.66 2,492,500 +0.55(+1.14%)
Sep 13, 2007 48.31 48.55 47.75 48.11 1,531,600 +0.21(+0.44%)
Sep 12, 2007 47.68 48.28 47.59 47.90 1,934,600 +0.00(+0.00%)
Sep 11, 2007 47.91 48.14 47.55 47.90 2,088,800 +0.25(+0.52%)
Sep 10, 2007 47.69 48.18 46.64 47.65 2,606,200 +0.27(+0.57%)
Sep 07, 2007 47.71 48.22 47.20 47.38 2,507,100 -1.27(-2.61%)
Sep 06, 2007 49.07 49.12 48.26 48.65 2,577,500 -0.19(-0.39%)
Sep 05, 2007 48.97 49.17 48.05 48.84 3,675,700 -0.73(-1.47%)
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.