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 )

97.27 USD +0.85 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 97.00 97.69 96.40 97.27 1,912,631 +0.85(+0.88%)
Oct 19, 2021 96.44 96.58 95.62 96.42 1,903,408 +0.65(+0.68%)
Oct 18, 2021 95.21 95.83 94.72 95.77 2,371,230 +0.04(+0.04%)
Oct 15, 2021 95.56 96.56 95.17 95.73 5,417,280 +0.98(+1.03%)
Oct 14, 2021 93.57 95.16 92.96 94.75 4,219,167 +2.88(+3.13%)
Oct 13, 2021 92.79 92.79 90.36 91.87 4,837,605 -0.45(-0.49%)
Oct 12, 2021 94.64 95.10 92.11 92.32 3,533,397 -1.86(-1.97%)
Oct 11, 2021 92.63 95.76 92.59 94.18 4,299,785 -2.46(-2.55%)
Oct 08, 2021 96.61 97.52 95.99 96.64 3,192,367 -0.70(-0.72%)
Oct 07, 2021 97.07 99.17 97.07 97.34 3,956,215 +1.70(+1.78%)
Oct 06, 2021 94.64 95.92 93.84 95.64 2,853,024 +0.16(+0.17%)
Oct 05, 2021 93.93 96.00 93.63 95.48 2,265,157 +1.84(+1.96%)
Oct 04, 2021 94.81 95.54 93.26 93.64 3,906,151 -1.52(-1.60%)
Oct 01, 2021 94.44 95.63 93.57 95.16 2,748,334 +0.96(+1.02%)
Sep 30, 2021 96.27 96.27 94.21 94.20 2,659,855 -1.44(-1.51%)
Sep 29, 2021 95.87 96.20 95.28 95.64 2,622,831 -0.03(-0.03%)
Sep 28, 2021 96.33 96.94 95.54 95.67 2,093,760 -1.06(-1.10%)
Sep 27, 2021 96.47 97.62 96.47 96.73 2,440,037 +0.42(+0.44%)
Sep 24, 2021 96.51 97.39 96.17 96.31 1,712,188 -0.65(-0.67%)
Sep 23, 2021 96.29 97.76 96.12 96.96 2,367,524 +1.46(+1.53%)
Sep 22, 2021 94.57 96.20 94.52 95.50 2,729,426 +1.79(+1.91%)
Sep 21, 2021 95.15 95.43 93.60 93.71 2,204,351 -0.96(-1.01%)
Sep 20, 2021 94.65 94.98 93.25 94.67 2,992,293 -1.79(-1.86%)
Sep 17, 2021 97.12 98.22 96.00 96.46 4,932,833 -2.32(-2.35%)
Sep 16, 2021 99.53 99.54 98.21 98.78 1,871,744 -0.55(-0.55%)
Sep 15, 2021 97.66 99.54 97.14 99.33 3,600,344 +1.68(+1.72%)
Sep 14, 2021 99.57 99.79 97.29 97.65 3,967,339 -1.51(-1.52%)
Sep 13, 2021 100.82 101.30 98.40 99.16 3,633,663 -0.93(-0.93%)
Sep 10, 2021 101.03 101.48 99.92 100.09 2,431,899 +0.01(+0.01%)
Sep 09, 2021 103.32 103.32 99.91 100.08 4,196,193 -3.02(-2.93%)
Sep 08, 2021 103.20 103.68 102.50 103.10 2,060,912 -0.57(-0.55%)
Sep 07, 2021 105.06 105.09 103.64 103.67 1,722,854 -1.71(-1.62%)
Sep 03, 2021 105.81 105.99 104.90 105.38 2,008,573 -0.32(-0.30%)
Sep 02, 2021 104.58 105.70 104.46 105.70 1,723,341 +1.65(+1.59%)
Sep 01, 2021 105.68 105.93 103.69 104.05 2,963,862 -1.45(-1.37%)
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%)
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.