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 )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 50.23 50.32 49.59 49.80 4,097,251 -0.45(-0.90%)
Apr 27, 2017 50.71 50.80 49.96 50.25 4,494,992 -0.32(-0.64%)
Apr 26, 2017 50.57 50.91 50.41 50.57 3,802,124 +0.00(+0.00%)
Apr 25, 2017 50.19 50.81 50.01 50.57 5,526,953 +1.12(+2.27%)
Apr 24, 2017 49.49 49.56 49.10 49.45 4,286,821 +0.71(+1.46%)
Apr 21, 2017 48.90 48.99 48.66 48.74 4,015,049 -0.14(-0.29%)
Apr 20, 2017 48.42 49.10 48.31 48.88 4,218,243 +0.79(+1.65%)
Apr 19, 2017 48.57 48.70 47.88 48.09 3,060,715 -0.17(-0.34%)
Apr 18, 2017 47.90 48.57 47.90 48.25 3,516,318 +0.01(+0.02%)
Apr 17, 2017 48.09 48.29 47.70 48.24 4,384,391 +0.44(+0.92%)
Apr 13, 2017 48.17 48.47 47.80 47.80 4,200,037 -0.45(-0.94%)
Apr 12, 2017 49.27 49.34 48.09 48.26 4,298,557 -1.08(-2.19%)
Apr 11, 2017 49.13 49.40 48.80 49.34 3,251,440 +0.09(+0.18%)
Apr 10, 2017 49.13 49.75 49.04 49.25 2,382,452 +0.21(+0.44%)
Apr 07, 2017 49.26 49.33 48.86 49.04 2,617,398 -0.27(-0.55%)
Apr 06, 2017 49.18 49.52 48.96 49.31 3,637,994 +0.11(+0.22%)
Apr 05, 2017 49.67 50.31 49.05 49.20 3,918,585 -0.12(-0.25%)
Apr 04, 2017 49.27 49.48 49.03 49.32 2,381,821 -0.09(-0.18%)
Apr 03, 2017 49.40 49.81 48.87 49.42 5,181,787 -0.03(-0.07%)
Mar 31, 2017 49.11 49.80 49.11 49.45 4,140,219 +0.21(+0.42%)
Mar 30, 2017 49.11 49.42 49.03 49.24 2,896,903 +0.05(+0.10%)
Mar 29, 2017 48.88 49.35 48.80 49.19 2,962,710 +0.09(+0.18%)
Mar 28, 2017 48.26 49.30 48.11 49.10 3,388,398 +0.83(+1.73%)
Mar 27, 2017 47.94 48.37 47.46 48.27 3,132,590 -0.12(-0.24%)
Mar 24, 2017 48.72 49.04 48.23 48.38 3,825,649 -0.35(-0.71%)
Mar 23, 2017 48.84 49.09 48.59 48.73 3,110,996 -0.11(-0.22%)
Mar 22, 2017 48.71 48.89 48.41 48.84 3,951,634 +0.13(+0.27%)
Mar 21, 2017 49.68 49.99 48.61 48.70 4,856,369 -0.94(-1.90%)
Mar 20, 2017 50.03 50.06 49.52 49.65 2,748,073 -0.41(-0.83%)
Mar 17, 2017 49.93 50.21 49.49 50.06 5,927,021 +0.31(+0.61%)
Mar 16, 2017 49.84 50.05 49.70 49.75 3,762,892 -0.03(-0.07%)
Mar 15, 2017 48.91 50.02 48.91 49.79 5,081,752 +1.07(+2.20%)
Mar 14, 2017 49.19 49.19 48.25 48.71 3,828,496 -0.96(-1.93%)
Mar 13, 2017 49.23 49.68 49.08 49.67 5,245,850 +0.50(+1.02%)
Mar 10, 2017 49.23 49.50 48.97 49.17 4,210,715 +0.20(+0.40%)
Mar 09, 2017 49.40 49.54 48.62 48.97 4,333,864 -0.42(-0.85%)
Mar 08, 2017 49.94 49.97 49.31 49.39 3,401,179 -0.36(-0.71%)
Mar 07, 2017 49.76 50.03 49.61 49.75 4,539,463 -0.09(-0.18%)
Mar 06, 2017 49.73 49.99 49.40 49.84 3,969,105 -0.03(-0.07%)
Mar 03, 2017 50.32 50.32 49.63 49.87 2,827,298 +0.05(+0.10%)
Mar 02, 2017 50.29 50.46 49.64 49.82 4,309,331 -0.47(-0.94%)
Mar 01, 2017 50.18 50.71 50.10 50.29 7,525,345 +0.64(+1.30%)
Feb 28, 2017 49.78 49.99 49.46 49.65 5,090,229 -0.27(-0.55%)
Feb 27, 2017 49.98 50.19 49.66 49.92 4,238,434 -0.04(-0.08%)
Feb 24, 2017 49.75 49.99 49.40 49.96 8,642,718 -0.11(-0.21%)
Feb 23, 2017 51.03 51.19 49.89 50.07 5,840,616 -1.00(-1.96%)
Feb 22, 2017 51.01 51.36 50.98 51.07 4,129,352 -0.29(-0.56%)
Feb 21, 2017 51.26 51.39 50.97 51.36 5,531,171 +0.23(+0.45%)
Feb 17, 2017 51.13 51.13 51.13 0 -0.83(-1.61%)
Feb 16, 2017 52.52 52.53 51.53 51.96 7,540,411 -0.69(-1.30%)
Feb 15, 2017 52.55 52.76 52.15 52.65 6,313,305 +0.06(+0.11%)
Feb 14, 2017 52.22 52.77 52.10 52.59 4,816,776 -0.01(-0.02%)
Feb 13, 2017 52.03 52.70 52.02 52.60 4,948,208 +0.73(+1.41%)
Feb 10, 2017 51.40 51.98 51.40 51.87 5,633,761 +0.45(+0.88%)
Feb 09, 2017 51.32 52.05 51.21 51.41 4,216,784 +0.25(+0.48%)
Feb 08, 2017 50.83 51.25 50.56 51.17 6,995,489 -0.11(-0.21%)
Feb 07, 2017 50.26 52.06 50.03 51.28 12,910,582 +2.20(+4.48%)
Feb 06, 2017 48.62 49.16 48.60 49.08 7,620,654 +0.26(+0.54%)
Feb 03, 2017 48.47 48.83 48.24 48.82 4,297,058 +0.54(+1.12%)
Feb 02, 2017 48.05 48.47 47.90 48.27 7,560,781 +0.08(+0.17%)
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.