Emerson Electric (NY: EMR )

91.10 USD -0.69 (-0.75%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 54.60 55.36 54.30 55.07 4,932,775 -0.31(-0.56%)
Nov 29, 2010 55.42 55.49 54.63 55.38 3,017,763 -0.22(-0.40%)
Nov 26, 2010 55.63 55.89 55.46 55.60 1,123,065 -0.66(-1.17%)
Nov 24, 2010 55.52 56.26 56.26 56.26 4,056,244 +1.16(+2.11%)
Nov 23, 2010 54.92 55.20 54.54 55.10 3,958,828 -0.60(-1.08%)
Nov 22, 2010 55.27 55.78 54.82 55.70 2,436,122 -0.05(-0.09%)
Nov 19, 2010 55.34 55.79 54.68 55.75 3,345,394 +0.47(+0.85%)
Nov 18, 2010 54.87 55.62 54.87 55.28 3,338,755 +0.93(+1.71%)
Nov 17, 2010 54.35 54.82 54.10 54.35 2,846,749 -0.28(-0.51%)
Nov 16, 2010 55.04 55.27 54.28 54.63 3,732,144 -0.96(-1.73%)
Nov 15, 2010 55.64 56.18 55.55 55.59 2,480,106 +0.22(+0.40%)
Nov 12, 2010 55.61 55.80 54.85 55.37 2,727,907 -0.54(-0.97%)
Nov 11, 2010 55.63 56.06 55.46 55.91 2,764,357 -0.16(-0.29%)
Nov 10, 2010 56.03 56.14 55.12 56.07 3,247,296 -0.11(-0.20%)
Nov 09, 2010 56.59 56.79 55.82 56.18 5,525,664 -0.68(-1.20%)
Nov 08, 2010 57.02 57.17 56.36 56.86 3,123,855 -0.42(-0.73%)
Nov 05, 2010 56.84 57.29 56.57 57.28 3,649,163 +0.53(+0.93%)
Nov 04, 2010 55.28 56.79 55.26 56.75 4,706,779 +2.17(+3.98%)
Nov 03, 2010 55.06 55.13 53.73 54.58 4,896,400 -0.14(-0.26%)
Nov 02, 2010 54.55 55.07 53.75 54.72 8,907,957 -1.25(-2.23%)
Nov 01, 2010 55.34 56.01 55.06 55.97 6,514,113 +1.07(+1.95%)
Oct 29, 2010 54.56 55.11 54.21 54.90 3,332,591 +0.07(+0.13%)
Oct 28, 2010 55.00 55.44 54.36 54.83 4,932,127 +0.39(+0.72%)
Oct 27, 2010 54.35 54.49 53.62 54.44 2,537,273 -0.51(-0.93%)
Oct 25, 2010 54.78 55.25 54.57 54.95 4,008,840 +0.44(+0.81%)
Oct 22, 2010 54.82 54.82 54.20 54.51 2,188,166 -0.29(-0.53%)
Oct 21, 2010 54.27 55.00 54.10 54.80 4,213,790 +0.82(+1.52%)
Oct 20, 2010 52.99 54.19 52.80 53.98 2,831,188 +1.22(+2.31%)
Oct 19, 2010 52.96 53.34 52.23 52.76 3,430,020 -1.06(-1.97%)
Oct 18, 2010 53.76 54.12 53.47 53.82 2,348,278 +0.15(+0.28%)
Oct 15, 2010 54.05 54.35 53.19 53.67 2,634,188 -0.23(-0.43%)
Oct 14, 2010 53.97 54.18 53.53 53.90 3,162,288 -0.01(-0.02%)
Oct 13, 2010 53.19 54.04 53.12 53.91 3,654,880 +0.91(+1.72%)
Oct 12, 2010 53.00 53.25 52.12 53.00 3,920,536 -0.19(-0.36%)
Oct 11, 2010 53.49 53.67 53.05 53.19 2,008,327 -0.23(-0.43%)
Oct 08, 2010 53.42 53.62 52.93 53.42 2,672,348 +0.15(+0.28%)
Oct 07, 2010 53.76 53.76 52.98 53.27 3,210,097 -0.28(-0.52%)
Oct 06, 2010 53.78 53.91 53.41 53.55 3,415,415 -0.25(-0.46%)
Oct 05, 2010 53.70 53.99 53.24 53.80 48,205 +0.72(+1.36%)
Oct 04, 2010 53.45 53.98 52.64 53.08 3,695,832 -0.59(-1.10%)
Oct 01, 2010 53.67 53.67 52.94 53.67 5,212,420 +1.01(+1.91%)
Sep 30, 2010 52.66 53.50 52.32 52.66 23,555 -0.23(-0.43%)
Sep 29, 2010 52.69 53.02 52.58 52.89 4,806,762 -0.01(-0.02%)
Sep 28, 2010 53.18 53.24 52.18 52.90 6,171,346 -0.05(-0.09%)
Sep 27, 2010 53.50 53.65 52.91 52.95 4,103,941 -0.51(-0.95%)
Sep 24, 2010 51.69 53.82 51.66 53.46 6,865,675 +2.28(+4.45%)
Sep 23, 2010 51.18 51.83 50.83 51.18 3,439,927 -0.50(-0.97%)
Sep 22, 2010 52.47 52.63 51.56 51.68 3,715,914 -0.80(-1.52%)
Sep 21, 2010 52.31 52.89 52.18 52.48 4,436,443 +0.22(+0.42%)
Sep 20, 2010 51.38 52.37 51.18 52.26 3,146,863 +1.04(+2.03%)
Sep 17, 2010 51.22 51.31 50.26 51.22 4,575,632 +1.17(+2.34%)
Sep 15, 2010 50.36 50.41 49.75 50.05 3,774,712 -0.50(-0.99%)
Sep 14, 2010 50.52 50.87 50.10 50.55 2,494,917 +0.00(+0.00%)
Sep 13, 2010 50.46 50.92 50.42 50.55 3,335,085 +0.74(+1.49%)
Sep 10, 2010 50.39 50.41 49.63 49.81 4,305,695 -0.42(-0.84%)
Sep 09, 2010 50.70 50.81 50.05 50.23 4,472,874 +0.22(+0.44%)
Sep 08, 2010 49.78 50.73 49.74 50.01 3,324,595 +0.25(+0.50%)
Sep 07, 2010 49.52 50.09 49.24 49.76 803 +0.00(+0.00%)
Sep 03, 2010 49.85 50.06 49.35 49.76 2,650,210 +0.63(+1.28%)
Sep 02, 2010 48.38 49.17 48.33 49.13 245 +0.57(+1.17%)
Sep 01, 2010 47.43 48.73 47.14 48.56 5,249,828 +1.90(+4.07%)
Aug 31, 2010 46.52 47.09 45.92 46.66 40,743 +0.00(+0.00%)
Aug 30, 2010 46.64 47.06 46.52 46.66 3,854,102 +0.74(+1.61%)
Aug 27, 2010 45.92 46.97 45.37 45.92 4,403,534 +0.18(+0.39%)
Aug 26, 2010 46.12 46.38 45.21 45.74 200 -0.07(-0.15%)
Aug 25, 2010 45.49 45.99 44.87 45.81 4,506,637 -0.21(-0.46%)
Aug 24, 2010 46.36 46.57 45.07 46.02 1,005 -1.08(-2.29%)
Aug 23, 2010 47.01 47.69 46.97 47.10 4,612,885 +0.42(+0.90%)
Aug 20, 2010 47.09 47.29 46.18 46.68 4,607,788 -0.71(-1.50%)
Aug 19, 2010 48.34 48.46 47.11 47.39 1,305 -1.21(-2.49%)
Aug 18, 2010 48.67 48.81 48.25 48.60 4,258,334 -0.06(-0.12%)
Aug 17, 2010 48.55 49.43 48.38 48.66 4,235,881 +0.61(+1.27%)
Aug 16, 2010 47.87 48.27 47.32 48.05 2,195,270 -0.18(-0.37%)
Aug 13, 2010 48.23 48.45 47.92 48.23 2,727,323 -0.15(-0.31%)
Aug 12, 2010 47.75 48.56 47.28 48.38 3,367,941 +0.05(+0.10%)
Aug 11, 2010 49.71 49.77 48.07 48.33 803 -2.42(-4.77%)
Aug 10, 2010 50.02 51.02 49.76 50.75 5,339,982 +0.30(+0.59%)
Aug 09, 2010 50.51 50.63 49.93 50.45 2,168,075 +0.08(+0.16%)
Aug 06, 2010 50.37 50.44 49.55 50.37 3,673,944 -0.14(-0.28%)
Aug 05, 2010 50.17 50.57 49.82 50.51 5,405,083 +0.07(+0.14%)
Aug 04, 2010 50.44 51.15 50.12 50.44 6,755,491 -0.40(-0.79%)
Aug 03, 2010 51.52 51.80 50.58 50.84 7,264,803 -0.01(-0.02%)
Aug 02, 2010 50.30 51.10 49.99 50.85 4,564,416 +1.31(+2.64%)
Jul 30, 2010 49.54 49.81 49.07 49.54 6,355,402 -0.24(-0.48%)
Jul 29, 2010 50.83 51.07 49.49 49.78 5,360,704 -0.51(-1.01%)
Jul 28, 2010 50.29 50.53 49.80 50.29 601 +0.00(+0.00%)
Jul 27, 2010 50.29 50.97 49.83 50.29 20,854 -0.31(-0.61%)
Jul 26, 2010 50.41 51.17 50.25 50.60 4,683,137 +0.03(+0.06%)
Jul 23, 2010 48.82 50.65 48.68 50.57 6,525,793 +1.73(+3.54%)
Jul 22, 2010 48.05 49.14 48.03 48.84 100 +1.42(+2.99%)
Jul 21, 2010 47.38 47.99 47.00 47.42 7,738,664 +0.37(+0.79%)
Jul 20, 2010 47.05 47.12 44.80 47.05 5,974,113 +1.50(+3.29%)
Jul 19, 2010 45.42 45.68 44.86 45.55 3,034,590 +0.33(+0.73%)
Jul 16, 2010 45.22 46.29 45.09 45.22 4,677,490 -0.99(-2.15%)
Jul 15, 2010 46.52 46.66 45.68 46.22 3,424,220 -0.26(-0.55%)
Jul 14, 2010 46.20 46.50 45.94 46.47 4,207,340 +0.01(+0.02%)
Jul 13, 2010 46.21 46.95 46.20 46.46 5,161,032 +0.77(+1.69%)
Jul 12, 2010 46.12 46.50 45.61 45.69 5,260,100 -0.73(-1.57%)
Jul 09, 2010 46.42 46.44 45.84 46.42 3,868,344 +0.49(+1.07%)
Jul 08, 2010 45.43 45.94 45.02 45.93 2,800 +0.84(+1.86%)
Jul 07, 2010 43.41 45.14 43.27 45.09 6,240,240 +1.69(+3.89%)
Jul 06, 2010 44.19 44.46 43.09 43.40 1,576 -0.02(-0.05%)
Jul 02, 2010 43.42 44.16 43.03 43.42 4,427,446 -0.28(-0.64%)
Jul 01, 2010 43.50 43.82 42.73 43.70 8,165,341 +0.01(+0.02%)
Jun 30, 2010 43.14 44.20 42.94 43.69 1,593 +0.65(+1.51%)
Jun 29, 2010 43.90 44.14 42.69 43.04 9,282,639 -1.85(-4.12%)
Jun 25, 2010 44.89 45.10 44.11 44.89 5,245,542 +0.30(+0.67%)
Jun 24, 2010 45.90 45.91 44.34 44.59 5,283,946 -1.41(-3.07%)
Jun 23, 2010 46.36 46.43 45.37 46.00 3,487,919 -0.39(-0.84%)
Jun 22, 2010 47.57 48.07 46.31 46.39 3,765,402 -1.25(-2.62%)
Jun 21, 2010 48.07 48.71 47.32 47.64 3,708,495 +0.17(+0.36%)
Jun 18, 2010 47.47 47.57 47.02 47.47 3,746,266 +0.24(+0.51%)
Jun 17, 2010 47.44 47.67 46.50 47.23 2,873,065 -0.07(-0.15%)
Jun 16, 2010 47.18 47.52 46.98 47.30 2,526,147 -0.15(-0.32%)
Jun 15, 2010 45.65 47.47 45.61 47.45 4,702,184 +2.00(+4.40%)
Jun 14, 2010 45.90 46.23 45.37 45.45 3,454,302 -0.32(-0.70%)
Jun 11, 2010 45.45 45.85 45.09 45.77 3,064,764 -0.11(-0.24%)
Jun 10, 2010 45.08 45.90 44.92 45.88 3,945,556 +1.89(+4.30%)
Jun 09, 2010 44.46 45.11 43.80 43.99 4,468,772 -0.25(-0.57%)
Jun 08, 2010 43.79 44.49 43.10 44.24 5,256,350 +0.54(+1.24%)
Jun 07, 2010 45.06 45.15 43.68 43.70 5,964,577 -1.27(-2.82%)
Jun 04, 2010 44.97 46.53 44.71 44.97 5,245,835 -2.31(-4.89%)
Jun 03, 2010 47.06 47.72 46.75 47.28 2,939,879 +0.39(+0.83%)
Jun 02, 2010 45.79 46.91 45.58 46.89 3,304,681 +1.29(+2.83%)
Jun 01, 2010 45.94 46.97 45.55 45.60 4,573,062 -0.84(-1.81%)
May 28, 2010 46.44 47.50 46.00 46.44 4,097,756 -0.92(-1.94%)
May 27, 2010 46.42 47.37 46.15 47.36 4,213,438 +1.82(+4.00%)
May 26, 2010 46.10 46.57 45.30 45.54 200 -0.06(-0.13%)
May 25, 2010 43.76 45.70 43.41 45.60 1,300 +0.22(+0.48%)
May 24, 2010 45.59 46.09 45.31 45.38 5,911,138 -0.55(-1.20%)
May 21, 2010 45.24 46.46 44.50 45.93 10,472,174 -0.08(-0.17%)
May 20, 2010 46.10 46.77 45.76 46.01 12,107,337 -0.82(-1.75%)
May 19, 2010 47.62 47.82 46.02 46.83 7,928,111 -1.14(-2.38%)
May 18, 2010 48.10 49.03 47.78 47.97 200 +0.08(+0.17%)
May 17, 2010 49.11 49.22 47.00 47.89 10,369,543 -1.17(-2.38%)
May 14, 2010 49.06 50.03 48.46 49.06 6,809,920 -1.27(-2.52%)
May 13, 2010 50.06 50.89 50.01 50.33 5,103,947 +0.89(+1.80%)
May 12, 2010 49.73 50.38 49.29 49.44 5,520,809 -0.46(-0.92%)
May 11, 2010 50.32 50.74 49.88 49.90 7,404,165 -0.95(-1.87%)
May 10, 2010 50.44 50.87 50.35 50.85 5,940,767 +2.38(+4.91%)
May 07, 2010 48.47 49.08 46.58 48.47 13,256,121 +1.18(+2.50%)
May 06, 2010 48.78 49.76 46.00 47.29 9,712,187 -1.75(-3.57%)
May 05, 2010 49.77 50.21 48.65 49.04 6,735,124 -1.14(-2.27%)
May 04, 2010 50.66 51.70 49.34 50.18 140 -3.44(-6.42%)
May 03, 2010 52.53 53.73 52.53 53.62 3,680,309 +1.39(+2.66%)
Apr 30, 2010 53.17 53.50 52.16 52.23 3,579,670 -0.98(-1.84%)
Apr 29, 2010 52.94 53.35 52.70 53.21 4,593,964 +0.74(+1.41%)
Apr 28, 2010 51.28 52.68 50.94 52.47 6,426,859 +1.57(+3.08%)
Apr 27, 2010 52.34 52.71 50.77 50.90 5,792,561 -1.71(-3.25%)
Apr 26, 2010 52.85 53.07 52.49 52.61 3,688,537 -0.13(-0.25%)
Apr 23, 2010 52.60 52.79 51.72 52.74 4,440,476 +0.15(+0.29%)
Apr 22, 2010 51.40 52.62 50.51 52.59 4,232,683 +0.68(+1.31%)
Apr 21, 2010 51.91 52.28 51.46 51.91 32,644 -0.19(-0.36%)
Apr 20, 2010 52.08 52.31 51.68 52.10 3,134,092 +0.45(+0.87%)
Apr 19, 2010 51.52 51.90 50.94 51.65 2,862,148 -0.15(-0.29%)
Apr 16, 2010 52.77 52.88 51.49 51.80 5,592,375 -1.15(-2.17%)
Apr 15, 2010 51.88 53.05 51.70 52.95 6,137,167 +1.05(+2.02%)
Apr 14, 2010 51.12 52.00 50.89 51.90 3,393,752 +0.75(+1.47%)
Apr 13, 2010 50.68 51.27 50.63 51.15 2,904,049 +0.36(+0.71%)
Apr 12, 2010 50.77 51.13 50.61 50.79 1,954,038 -0.01(-0.02%)
Apr 09, 2010 50.99 51.22 50.52 50.80 2,535,655 -0.14(-0.27%)
Apr 08, 2010 50.50 51.01 50.13 50.94 3,161,853 +0.49(+0.97%)
Apr 07, 2010 50.82 50.96 50.04 50.45 4,695,996 -0.53(-1.04%)
Apr 06, 2010 51.31 51.31 50.82 50.98 2,803,553 -0.29(-0.57%)
Apr 05, 2010 51.00 51.36 50.71 51.27 2,666,092 +0.44(+0.87%)
Apr 01, 2010 50.52 50.83 50.83 50.83 2,095,700 +0.49(+0.97%)
Mar 31, 2010 50.59 50.87 50.23 50.34 4,253,484 -0.47(-0.93%)
Mar 30, 2010 49.96 51.10 49.89 50.81 4,249,071 +0.98(+1.97%)
Mar 29, 2010 49.93 50.03 49.64 49.83 2,436,720 +0.03(+0.06%)
Mar 26, 2010 49.56 50.20 49.56 49.80 4,721,725 +0.31(+0.63%)
Mar 25, 2010 49.55 50.00 49.27 49.49 4,452,144 +0.36(+0.73%)
Mar 24, 2010 49.56 49.79 48.91 49.13 3,359,283 -0.41(-0.83%)
Mar 23, 2010 48.95 49.71 48.83 49.54 3,046,182 +0.72(+1.47%)
Mar 22, 2010 48.27 48.92 48.20 48.82 2,495,073 +0.20(+0.41%)
Mar 19, 2010 49.06 49.28 48.38 48.62 3,959,387 -0.36(-0.73%)
Mar 18, 2010 48.98 49.05 48.55 48.98 2,042,772 +0.09(+0.18%)
Mar 17, 2010 48.75 49.15 48.70 48.89 2,631,780 +0.20(+0.41%)
Mar 16, 2010 48.44 48.77 48.17 48.69 2,714,123 +0.34(+0.70%)
Mar 15, 2010 48.00 48.35 47.92 48.35 3,114,262 +0.26(+0.54%)
Mar 12, 2010 48.15 48.18 47.62 48.09 2,360,725 +0.14(+0.29%)
Mar 11, 2010 47.80 47.95 47.40 47.95 3,500,796 -0.04(-0.08%)
Mar 10, 2010 48.12 48.28 47.65 47.99 3,558,753 +0.00(+0.00%)
Mar 09, 2010 47.88 48.19 47.66 47.99 2,992,060 +0.01(+0.02%)
Mar 08, 2010 48.56 48.59 47.95 47.98 4,086,375 -0.51(-1.05%)
Mar 05, 2010 48.28 48.89 48.14 48.49 3,748,240 +0.54(+1.13%)
Mar 04, 2010 47.91 48.29 47.67 47.95 3,283,784 +0.04(+0.08%)
Mar 03, 2010 47.83 48.32 47.78 47.91 3,589,063 +0.28(+0.59%)
Mar 02, 2010 47.59 47.90 47.45 47.63 3,286,525 +0.26(+0.55%)
Mar 01, 2010 47.58 47.58 47.19 47.37 4,928,407 +0.03(+0.06%)
Feb 26, 2010 47.77 48.03 47.05 47.34 5,693,616 -0.36(-0.75%)
Feb 25, 2010 47.49 47.80 46.69 47.70 5,332,620 -0.46(-0.96%)
Feb 24, 2010 47.16 48.21 46.95 48.16 5,654,418 +1.04(+2.21%)
Feb 23, 2010 48.06 48.20 47.00 47.12 5,198,157 -1.09(-2.26%)
Feb 22, 2010 48.19 48.39 47.71 48.21 4,409,523 +0.13(+0.27%)
Feb 19, 2010 47.51 48.14 47.39 48.08 5,662,269 +0.35(+0.73%)
Feb 18, 2010 47.06 47.78 47.02 47.73 4,173,200 +0.56(+1.19%)
Feb 17, 2010 46.99 47.21 46.66 47.17 4,443,380 +0.22(+0.47%)
Feb 16, 2010 46.59 46.98 46.39 46.95 4,616,477 +0.74(+1.60%)
Feb 12, 2010 46.06 46.21 46.21 46.21 5,373,600 -0.32(-0.69%)
Feb 11, 2010 45.44 46.62 45.20 46.53 5,839,676 +1.06(+2.33%)
Feb 10, 2010 45.84 46.00 45.06 45.47 5,371,513 -0.34(-0.74%)
Feb 09, 2010 44.90 46.04 44.62 45.81 7,029,900 +0.71(+1.57%)
Feb 08, 2010 45.07 45.25 44.43 45.10 3,976,518 -0.05(-0.11%)
Feb 05, 2010 45.10 45.65 44.36 45.15 7,978,222 -0.12(-0.27%)
Feb 04, 2010 46.16 46.28 45.00 45.27 7,859,690 -1.29(-2.77%)
Feb 03, 2010 46.25 47.01 46.17 46.56 6,380,834 -0.21(-0.45%)
Feb 02, 2010 45.28 47.12 42.68 46.77 15,023,189 +4.53(+10.72%)
Feb 01, 2010 41.81 42.56 41.79 42.24 4,718,351 +0.70(+1.69%)
Jan 29, 2010 41.83 42.46 41.45 41.54 4,658,321 -0.13(-0.31%)
Jan 28, 2010 42.21 42.30 41.22 41.67 3,799,660 -0.39(-0.93%)
Jan 27, 2010 42.15 42.27 41.45 42.06 5,676,415 -0.11(-0.26%)
Jan 26, 2010 42.35 42.77 42.06 42.17 3,828,626 -0.34(-0.80%)
Jan 25, 2010 42.71 42.87 42.34 42.51 3,132,272 +0.43(+1.02%)
Jan 22, 2010 43.05 43.42 42.06 42.08 4,855,279 -1.03(-2.39%)
Jan 21, 2010 44.13 44.29 43.03 43.11 4,886,271 -1.13(-2.55%)
Jan 20, 2010 44.38 44.44 43.72 44.24 3,225,407 -0.49(-1.10%)
Jan 19, 2010 44.27 44.74 44.10 44.73 3,531,109 +0.41(+0.93%)
Jan 15, 2010 44.80 44.32 44.32 44.32 4,524,600 -0.62(-1.38%)
Jan 14, 2010 44.52 45.00 44.21 44.94 5,364,072 +0.42(+0.94%)
Jan 13, 2010 44.64 44.69 44.36 44.52 3,563,941 +0.03(+0.07%)
Jan 12, 2010 44.45 44.76 44.17 44.49 4,336,932 -0.24(-0.54%)
Jan 11, 2010 44.23 44.89 44.01 44.73 3,356,790 +0.67(+1.52%)
Jan 08, 2010 43.73 44.09 43.42 44.06 3,477,404 +0.25(+0.57%)
Jan 07, 2010 43.60 43.84 43.29 43.81 3,085,697 +0.00(+0.00%)
Jan 06, 2010 43.25 43.83 43.16 43.81 4,314,619 +0.39(+0.90%)
Jan 05, 2010 43.38 43.43 43.07 43.42 2,707,490 +0.07(+0.16%)
Jan 04, 2010 43.15 43.40 42.73 43.35 3,780,938 +0.75(+1.76%)
Dec 31, 2009 43.20 42.60 42.60 42.60 1,977,300 -0.74(-1.71%)
Dec 30, 2009 43.26 43.50 43.00 43.34 1,992,410 -0.03(-0.07%)
Dec 29, 2009 43.42 43.71 43.21 43.37 2,338,745 +0.01(+0.02%)
Dec 28, 2009 43.55 43.70 43.17 43.36 1,854,450 +0.00(+0.00%)
Dec 24, 2009 43.10 43.62 43.04 43.36 1,650,053 +0.45(+1.05%)
Dec 23, 2009 42.80 43.05 42.50 42.91 2,066,628 +0.29(+0.68%)
Dec 22, 2009 42.44 43.10 42.44 42.62 2,629,131 +0.22(+0.52%)
Dec 21, 2009 41.82 42.47 41.82 42.40 3,862,893 +0.62(+1.48%)
Dec 18, 2009 41.62 41.87 41.10 41.78 6,327,920 +0.28(+0.67%)
Dec 17, 2009 41.45 41.74 41.15 41.50 4,151,636 -0.67(-1.59%)
Dec 16, 2009 42.26 42.40 41.45 42.17 3,981,242 -0.04(-0.09%)
Dec 15, 2009 42.35 42.35 42.00 42.21 2,867,210 -0.20(-0.47%)
Dec 14, 2009 42.49 42.51 42.32 42.41 2,840,645 +0.41(+0.98%)
Dec 11, 2009 41.81 42.20 41.68 42.00 3,817,780 +0.29(+0.70%)
Dec 10, 2009 41.67 41.97 41.51 41.71 3,152,180 +0.38(+0.92%)
Dec 09, 2009 40.79 41.36 40.52 41.33 5,037,278 +0.50(+1.22%)
Dec 08, 2009 41.89 41.89 40.73 40.83 5,232,375 -1.16(-2.76%)
Dec 07, 2009 41.99 42.54 41.94 41.99 3,755,224 -0.15(-0.36%)
Dec 04, 2009 41.91 42.44 41.33 42.14 3,912,332 +0.67(+1.62%)
Dec 03, 2009 41.90 42.46 41.45 41.47 3,058,169 -0.51(-1.21%)
Dec 02, 2009 42.03 42.43 41.59 41.98 4,014,705 -0.21(-0.50%)
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.