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 )

92.23 USD +1.29 (+1.42%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 97.20 98.03 96.50 97.01 2,635,796 -0.50(-0.51%)
Oct 28, 2021 96.57 97.88 96.40 97.51 1,587,735 +1.36(+1.41%)
Oct 27, 2021 97.13 98.00 96.13 96.15 1,925,806 -0.95(-0.98%)
Oct 26, 2021 97.09 97.10 2,841,771 +0.55(+0.57%)
Oct 25, 2021 96.43 97.29 95.98 96.55 2,047,278 -0.09(-0.09%)
Oct 22, 2021 97.00 97.58 96.27 96.64 1,728,124 -0.01(-0.01%)
Oct 21, 2021 96.79 97.01 95.79 96.65 2,002,293 -0.62(-0.64%)
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%)
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.