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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Electric (NY: EMR )

109.89 +0.29 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.03 10.12 9.950 10.11 1,267,244 +0.07(+0.68%)
Nov 26, 2003 10.07 10.07 9.922 10.04 3,091,097 -0.01(-0.13%)
Nov 25, 2003 9.925 10.12 9.867 10.05 4,958,742 +0.15(+1.50%)
Nov 24, 2003 9.817 9.905 9.776 9.902 3,081,734 +0.15(+1.51%)
Nov 21, 2003 9.798 9.806 9.703 9.755 2,267,811 -0.04(-0.44%)
Nov 20, 2003 9.793 9.923 9.726 9.798 2,522,407 -0.08(-0.79%)
Nov 19, 2003 9.755 9.890 9.716 9.875 3,654,048 +0.10(+1.05%)
Nov 18, 2003 9.927 9.955 9.738 9.773 4,069,919 -0.13(-1.29%)
Nov 17, 2003 9.857 9.933 9.806 9.900 2,812,037 -0.07(-0.75%)
Nov 14, 2003 9.947 10.07 9.942 9.975 3,395,827 +0.04(+0.37%)
Nov 13, 2003 10.01 10.01 9.932 9.938 3,549,250 -0.08(-0.76%)
Nov 12, 2003 9.844 10.01 9.844 10.01 2,974,520 +0.12(+1.24%)
Nov 11, 2003 9.923 9.923 9.827 9.892 3,117,372 -0.06(-0.65%)
Nov 10, 2003 9.995 10.02 9.940 9.957 3,678,813 -0.04(-0.38%)
Nov 07, 2003 10.06 10.06 9.900 9.995 3,876,329 +0.01(+0.13%)
Nov 06, 2003 9.925 9.983 9.890 9.981 3,671,867 +0.07(+0.70%)
Nov 05, 2003 9.553 9.902 9.534 9.912 4,901,963 +0.09(+0.91%)
Nov 04, 2003 9.553 9.902 9.534 9.822 11,105,601 +0.30(+3.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.