Emerson Electric (NY: EMR )

88.49 USD -0.04 (-0.05%)
Official Closing Price Updated: 4:28 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 35.12 35.29 35.00 35.05 432,100 -0.07(-0.19%)
Dec 30, 2004 35.00 35.22 34.94 35.12 658,100 +0.20(+0.56%)
Dec 29, 2004 34.92 35.12 34.90 34.92 609,900 +0.02(+0.06%)
Dec 28, 2004 34.50 34.99 34.47 34.90 1,059,200 +0.28(+0.81%)
Dec 27, 2004 34.94 35.12 34.62 34.62 739,800 -0.26(-0.73%)
Dec 23, 2004 35.01 35.15 34.85 34.88 789,100 -0.03(-0.07%)
Dec 22, 2004 35.28 35.44 34.90 34.90 1,297,400 -0.32(-0.91%)
Dec 21, 2004 35.05 35.24 34.85 35.22 1,128,600 +0.40(+1.13%)
Dec 20, 2004 35.12 35.17 34.53 34.83 1,047,000 -0.22(-0.64%)
Dec 17, 2004 34.88 35.37 34.88 35.05 1,747,600 +0.03(+0.10%)
Dec 16, 2004 34.83 35.26 34.77 35.01 1,209,400 +0.11(+0.33%)
Dec 15, 2004 34.47 35.00 34.42 34.90 994,100 +0.30(+0.87%)
Dec 14, 2004 34.58 34.90 34.55 34.60 1,125,900 -0.11(-0.32%)
Dec 13, 2004 34.49 34.82 34.17 34.71 828,400 +0.55(+1.61%)
Dec 10, 2004 34.33 34.54 34.15 34.16 915,700 -0.17(-0.51%)
Dec 09, 2004 34.10 34.45 33.76 34.33 1,691,000 +0.03(+0.09%)
Dec 08, 2004 34.28 34.67 34.14 34.30 999,400 +0.18(+0.53%)
Dec 07, 2004 34.49 34.79 34.12 34.12 1,507,900 -0.35(-1.02%)
Dec 06, 2004 34.00 34.93 33.85 34.47 2,204,400 +0.44(+1.31%)
Dec 03, 2004 34.00 34.29 33.78 34.03 1,229,200 +0.25(+0.74%)
Dec 02, 2004 33.92 33.99 33.63 33.78 872,700 -0.19(-0.57%)
Dec 01, 2004 33.30 33.99 33.16 33.97 1,186,400 +0.56(+1.69%)
Nov 30, 2004 33.50 33.79 33.31 33.41 1,030,300 -0.22(-0.64%)
Nov 29, 2004 33.74 33.92 33.12 33.62 1,335,800 -0.06(-0.19%)
Nov 26, 2004 33.95 33.95 33.52 33.69 538,000 -0.15(-0.43%)
Nov 24, 2004 33.88 34.20 33.58 33.83 1,163,600 -0.19(-0.54%)
Nov 23, 2004 34.17 34.33 33.75 34.02 1,260,400 -0.06(-0.16%)
Nov 22, 2004 33.67 34.12 33.50 34.08 1,090,300 +0.41(+1.22%)
Nov 19, 2004 34.05 34.10 33.63 33.67 942,900 -0.35(-1.03%)
Nov 18, 2004 33.65 34.05 33.55 34.01 986,400 +0.27(+0.82%)
Nov 17, 2004 34.10 34.47 33.56 33.74 1,087,200 -0.29(-0.84%)
Nov 16, 2004 34.02 34.19 33.83 34.03 754,900 +0.01(+0.01%)
Nov 15, 2004 34.25 34.33 33.80 34.02 858,600 -0.29(-0.85%)
Nov 12, 2004 33.80 34.31 33.65 34.31 919,700 +0.26(+0.76%)
Nov 11, 2004 33.75 34.17 33.57 34.05 877,300 +0.31(+0.92%)
Nov 10, 2004 33.78 33.99 33.64 33.74 706,800 +0.14(+0.42%)
Nov 09, 2004 33.70 33.83 33.33 33.60 1,255,600 -0.36(-1.06%)
Nov 08, 2004 33.72 34.08 33.55 33.96 913,300 +0.24(+0.73%)
Nov 05, 2004 34.12 34.25 33.51 33.72 1,721,000 -0.33(-0.97%)
Nov 04, 2004 33.15 34.20 33.09 34.04 1,828,300 +0.86(+2.61%)
Nov 03, 2004 33.13 33.56 32.97 33.18 2,486,500 +0.42(+1.27%)
Nov 02, 2004 32.74 32.95 32.45 32.76 3,729,800 +0.62(+1.94%)
Nov 01, 2004 32.10 32.51 31.95 32.14 1,569,000 +0.11(+0.36%)
Oct 29, 2004 31.85 32.27 31.85 32.03 987,200 +0.02(+0.05%)
Oct 28, 2004 32.50 32.50 31.80 32.01 1,381,000 -0.34(-1.05%)
Oct 27, 2004 31.69 32.55 31.69 32.35 2,190,400 +0.74(+2.34%)
Oct 26, 2004 31.12 31.61 31.08 31.61 964,400 +0.50(+1.61%)
Oct 25, 2004 30.98 31.20 30.71 31.11 1,256,400 +0.05(+0.16%)
Oct 22, 2004 31.31 31.40 31.00 31.06 1,325,800 -0.25(-0.78%)
Oct 21, 2004 31.01 31.38 30.74 31.30 1,158,500 +0.29(+0.92%)
Oct 20, 2004 30.96 31.16 30.61 31.02 1,012,800 +0.02(+0.05%)
Oct 19, 2004 31.53 31.70 31.00 31.00 1,108,100 -0.52(-1.65%)
Oct 18, 2004 31.34 31.70 31.07 31.52 1,037,100 +0.06(+0.17%)
Oct 15, 2004 31.25 31.62 31.16 31.47 1,022,500 +0.42(+1.35%)
Oct 14, 2004 31.26 31.35 30.99 31.05 1,002,800 -0.30(-0.94%)
Oct 13, 2004 31.68 31.84 31.09 31.34 940,200 -0.19(-0.60%)
Oct 12, 2004 31.42 31.63 31.12 31.54 895,300 +0.06(+0.19%)
Oct 11, 2004 31.44 31.78 31.43 31.48 596,300 +0.01(+0.02%)
Oct 08, 2004 31.45 31.68 31.19 31.47 1,056,200 -0.09(-0.27%)
Oct 07, 2004 31.75 31.92 31.55 31.55 625,000 -0.32(-1.00%)
Oct 06, 2004 31.50 31.90 31.34 31.88 1,094,000 +0.45(+1.45%)
Oct 05, 2004 31.83 31.92 31.33 31.42 1,350,200 -0.50(-1.57%)
Oct 04, 2004 32.00 32.17 31.77 31.92 1,373,800 -0.03(-0.09%)
Oct 01, 2004 31.02 32.00 30.92 31.95 1,726,100 +1.01(+3.25%)
Sep 30, 2004 31.09 31.17 30.75 30.95 1,900,600 -0.14(-0.47%)
Sep 29, 2004 30.85 31.12 30.85 31.09 1,303,400 +0.04(+0.14%)
Sep 28, 2004 30.70 31.11 30.55 31.05 1,028,700 +0.38(+1.22%)
Sep 27, 2004 31.00 31.00 30.56 30.67 1,332,800 -0.33(-1.05%)
Sep 24, 2004 31.11 31.23 31.00 31.00 1,071,200 -0.08(-0.26%)
Sep 23, 2004 31.25 31.30 31.05 31.08 958,800 -0.17(-0.56%)
Sep 22, 2004 31.59 31.65 31.13 31.25 1,146,500 -0.36(-1.15%)
Sep 21, 2004 31.42 31.67 31.29 31.61 733,100 +0.31(+0.97%)
Sep 20, 2004 31.30 31.45 31.15 31.31 967,000 -0.06(-0.18%)
Sep 17, 2004 31.42 31.60 31.24 31.36 1,250,800 +0.02(+0.06%)
Sep 16, 2004 31.30 31.51 31.24 31.34 857,100 +0.12(+0.38%)
Sep 15, 2004 31.60 31.67 31.17 31.23 1,463,600 -0.49(-1.56%)
Sep 14, 2004 32.01 32.01 31.58 31.72 815,000 -0.29(-0.91%)
Sep 13, 2004 31.80 32.12 31.57 32.01 1,056,300 +0.17(+0.53%)
Sep 10, 2004 31.33 31.86 31.25 31.84 1,426,400 +0.59(+1.89%)
Sep 09, 2004 31.45 31.46 31.08 31.25 945,200 -0.12(-0.40%)
Sep 08, 2004 31.50 31.64 31.27 31.38 918,700 -0.23(-0.71%)
Sep 07, 2004 31.26 31.69 31.26 31.60 1,704,000 +0.43(+1.40%)
Sep 03, 2004 31.25 31.30 31.00 31.17 968,800 -0.08(-0.26%)
Sep 02, 2004 31.08 31.25 30.88 31.25 877,200 +0.21(+0.69%)
Sep 01, 2004 31.14 31.32 30.75 31.03 1,258,800 -0.09(-0.31%)
Aug 31, 2004 31.04 31.17 30.91 31.12 922,200 +0.19(+0.61%)
Aug 30, 2004 31.09 31.20 30.93 30.93 555,100 -0.15(-0.48%)
Aug 27, 2004 31.27 31.28 30.87 31.08 659,300 -0.19(-0.61%)
Aug 26, 2004 31.08 31.34 31.00 31.27 844,900 +0.19(+0.61%)
Aug 25, 2004 30.91 31.17 30.66 31.08 700,300 +0.17(+0.57%)
Aug 24, 2004 30.95 31.17 30.70 30.91 675,300 +0.00(+0.00%)
Aug 23, 2004 30.92 31.11 30.75 30.91 1,050,600 +0.11(+0.36%)
Aug 20, 2004 30.80 30.89 30.24 30.80 1,435,100 -0.05(-0.16%)
Aug 19, 2004 31.01 31.24 30.63 30.85 1,017,300 -0.36(-1.17%)
Aug 18, 2004 30.80 31.24 30.75 31.21 841,700 +0.41(+1.33%)
Aug 17, 2004 30.75 31.00 30.73 30.80 873,600 +0.18(+0.60%)
Aug 16, 2004 30.15 30.75 30.08 30.62 1,043,600 +0.49(+1.61%)
Aug 13, 2004 29.87 30.18 29.73 30.14 1,220,600 +0.28(+0.94%)
Aug 12, 2004 30.29 30.29 29.67 29.86 1,426,900 -0.43(-1.40%)
Aug 11, 2004 30.31 30.38 29.96 30.28 999,100 -0.34(-1.13%)
Aug 10, 2004 30.54 30.64 30.36 30.62 1,121,000 +0.32(+1.06%)
Aug 09, 2004 30.32 30.66 30.11 30.30 1,171,300 +0.05(+0.17%)
Aug 06, 2004 30.45 30.54 30.07 30.25 1,570,400 -0.40(-1.29%)
Aug 05, 2004 31.17 31.33 30.65 30.65 1,189,300 -0.48(-1.53%)
Aug 04, 2004 31.39 31.42 30.65 31.12 2,198,500 -0.22(-0.70%)
Aug 03, 2004 31.27 31.67 31.15 31.34 4,389,400 +0.94(+3.11%)
Aug 02, 2004 30.37 30.55 30.04 30.40 1,848,500 +0.05(+0.16%)
Jul 30, 2004 30.30 30.65 30.15 30.35 1,084,100 -0.04(-0.15%)
Jul 29, 2004 30.08 30.55 30.00 30.39 1,318,700 +0.35(+1.16%)
Jul 28, 2004 30.20 30.36 29.84 30.05 1,602,700 -0.17(-0.58%)
Jul 27, 2004 29.55 30.30 29.41 30.22 1,254,000 +0.68(+2.30%)
Jul 26, 2004 29.74 29.84 29.29 29.54 1,142,300 -0.20(-0.67%)
Jul 23, 2004 29.76 29.96 29.53 29.74 979,800 -0.19(-0.63%)
Jul 22, 2004 30.03 30.18 29.50 29.93 1,571,000 -0.29(-0.96%)
Jul 21, 2004 30.58 30.95 30.22 30.22 1,567,700 -0.32(-1.03%)
Jul 20, 2004 30.30 30.62 30.17 30.54 994,700 +0.21(+0.71%)
Jul 19, 2004 30.41 30.42 29.88 30.32 1,826,100 -0.33(-1.08%)
Jul 16, 2004 30.60 30.73 30.40 30.65 1,323,800 +0.27(+0.91%)
Jul 15, 2004 30.17 30.61 30.17 30.38 1,321,600 +0.18(+0.60%)
Jul 14, 2004 30.10 30.42 29.95 30.20 1,295,500 -0.11(-0.36%)
Jul 13, 2004 30.30 30.75 30.18 30.30 1,535,200 -0.39(-1.25%)
Jul 12, 2004 30.79 30.88 30.39 30.69 549,000 -0.09(-0.29%)
Jul 09, 2004 30.45 30.93 30.45 30.78 1,061,900 +0.40(+1.32%)
Jul 08, 2004 31.04 31.05 30.38 30.38 1,240,500 -0.73(-2.35%)
Jul 07, 2004 31.11 31.38 31.04 31.11 1,604,700 +0.01(+0.02%)
Jul 06, 2004 31.00 31.24 30.95 31.11 1,105,100 -0.16(-0.51%)
Jul 02, 2004 31.19 31.39 30.93 31.26 1,044,600 -0.01(-0.02%)
Jul 01, 2004 31.64 31.79 30.99 31.27 1,290,000 -0.50(-1.59%)
Jun 30, 2004 31.45 31.87 31.20 31.77 1,655,500 +0.30(+0.95%)
Jun 29, 2004 30.76 31.58 30.76 31.48 1,727,400 +0.71(+2.31%)
Jun 28, 2004 30.83 31.00 30.62 30.76 1,370,800 +0.06(+0.21%)
Jun 25, 2004 30.67 30.99 30.61 30.70 1,406,800 -0.07(-0.23%)
Jun 24, 2004 30.64 30.85 30.57 30.77 1,041,300 +0.20(+0.67%)
Jun 23, 2004 30.12 30.74 30.08 30.57 1,537,800 +0.47(+1.54%)
Jun 22, 2004 30.02 30.17 29.88 30.10 2,397,900 +0.27(+0.91%)
Jun 21, 2004 29.50 29.93 29.45 29.83 1,348,200 +0.44(+1.51%)
Jun 18, 2004 29.84 29.90 29.36 29.39 1,987,000 -0.56(-1.85%)
Jun 17, 2004 30.50 30.52 29.88 29.94 1,953,600 -0.55(-1.82%)
Jun 16, 2004 30.58 30.59 30.35 30.50 561,200 +0.05(+0.16%)
Jun 15, 2004 30.45 30.62 30.30 30.45 869,000 +0.25(+0.84%)
Jun 14, 2004 30.40 30.57 30.04 30.19 1,008,600 -0.19(-0.63%)
Jun 10, 2004 30.18 30.58 30.14 30.38 815,700 +0.25(+0.83%)
Jun 09, 2004 30.50 30.62 30.11 30.13 812,600 -0.37(-1.20%)
Jun 08, 2004 30.25 30.51 30.25 30.50 979,200 +0.12(+0.38%)
Jun 07, 2004 30.31 30.49 30.16 30.38 1,600,700 +0.16(+0.55%)
Jun 04, 2004 30.27 30.38 29.99 30.21 1,285,400 +0.33(+1.10%)
Jun 03, 2004 29.99 30.19 29.89 29.89 957,500 -0.15(-0.48%)
Jun 02, 2004 29.92 30.12 29.66 30.03 1,014,300 +0.18(+0.59%)
Jun 01, 2004 29.76 29.97 29.62 29.86 1,000,900 +0.00(+0.02%)
May 28, 2004 29.77 29.93 29.64 29.85 1,311,800 +0.12(+0.42%)
May 27, 2004 29.71 29.99 29.53 29.73 1,617,100 +0.14(+0.46%)
May 26, 2004 29.75 29.90 29.45 29.59 1,264,900 -0.16(-0.54%)
May 25, 2004 28.99 29.86 28.66 29.75 1,757,900 +0.83(+2.85%)
May 24, 2004 28.90 29.45 28.64 28.92 1,118,900 +0.09(+0.31%)
May 21, 2004 28.65 29.05 28.58 28.83 1,129,700 +0.39(+1.39%)
May 20, 2004 28.60 28.81 28.30 28.44 1,292,300 -0.26(-0.92%)
May 19, 2004 28.98 29.32 28.70 28.70 1,611,100 +0.06(+0.21%)
May 18, 2004 28.38 28.83 28.35 28.64 1,134,700 +0.36(+1.29%)
May 17, 2004 28.30 28.58 28.11 28.28 1,115,300 -0.39(-1.34%)
May 14, 2004 28.52 28.84 28.33 28.67 1,633,500 -0.07(-0.24%)
May 13, 2004 29.05 29.05 28.61 28.74 1,096,100 -0.34(-1.17%)
May 12, 2004 28.48 29.08 28.41 29.08 1,491,200 +0.07(+0.22%)
May 11, 2004 28.75 29.02 28.65 29.01 1,302,300 +0.14(+0.47%)
May 10, 2004 29.14 29.30 28.33 28.88 2,254,700 -0.26(-0.91%)
May 07, 2004 29.33 29.66 29.08 29.14 1,302,100 -0.46(-1.55%)
May 06, 2004 29.68 29.89 29.28 29.60 1,577,400 -0.08(-0.27%)
May 05, 2004 29.80 29.83 29.24 29.68 2,410,300 -0.14(-0.45%)
May 04, 2004 30.30 30.42 29.55 29.82 3,329,500 -0.44(-1.47%)
May 03, 2004 30.24 30.55 30.10 30.26 1,257,400 +0.15(+0.50%)
Apr 30, 2004 30.35 30.55 29.97 30.11 1,504,300 -0.23(-0.76%)
Apr 29, 2004 30.70 31.09 29.95 30.34 1,120,100 -0.38(-1.24%)
Apr 28, 2004 31.12 31.12 30.65 30.72 1,266,700 -0.53(-1.70%)
Apr 27, 2004 31.05 31.53 30.85 31.25 1,246,600 +0.20(+0.63%)
Apr 26, 2004 31.12 31.27 30.92 31.05 937,200 +0.02(+0.06%)
Apr 23, 2004 30.95 31.17 30.60 31.04 915,800 -0.24(-0.77%)
Apr 22, 2004 30.60 31.50 30.58 31.27 1,494,400 +0.45(+1.48%)
Apr 21, 2004 30.55 31.07 30.47 30.82 1,192,300 +0.27(+0.90%)
Apr 20, 2004 30.96 31.30 30.53 30.55 1,589,800 -0.41(-1.34%)
Apr 19, 2004 31.15 31.23 30.68 30.96 783,800 -0.27(-0.85%)
Apr 16, 2004 31.00 31.33 30.78 31.23 1,841,700 +0.68(+2.21%)
Apr 15, 2004 30.62 30.82 30.28 30.55 1,111,900 +0.08(+0.26%)
Apr 14, 2004 30.33 30.67 30.17 30.47 1,039,600 -0.13(-0.42%)
Apr 13, 2004 31.30 31.30 30.38 30.60 1,094,300 -0.43(-1.40%)
Apr 12, 2004 30.70 31.20 30.64 31.04 718,000 +0.41(+1.36%)
Apr 08, 2004 31.12 31.19 30.48 30.62 899,600 -0.21(-0.67%)
Apr 07, 2004 31.16 31.26 30.68 30.83 1,013,900 -0.33(-1.08%)
Apr 06, 2004 30.88 31.55 30.85 31.16 1,659,700 +0.07(+0.23%)
Apr 05, 2004 30.52 31.09 30.30 31.09 1,440,400 +0.70(+2.29%)
Apr 02, 2004 30.26 30.70 29.59 30.39 2,143,800 +0.42(+1.40%)
Apr 01, 2004 29.96 30.30 29.78 29.98 1,841,900 +0.02(+0.05%)
Mar 31, 2004 30.26 30.30 29.83 29.96 1,442,100 -0.30(-0.99%)
Mar 30, 2004 30.14 30.52 30.01 30.26 1,897,100 +0.12(+0.40%)
Mar 29, 2004 29.90 30.49 29.88 30.14 2,206,500 +0.36(+1.21%)
Mar 26, 2004 29.90 30.17 29.78 29.78 1,376,500 -0.32(-1.06%)
Mar 25, 2004 29.90 30.17 29.49 30.10 1,336,500 +0.41(+1.36%)
Mar 24, 2004 29.86 29.98 29.50 29.70 1,220,200 -0.16(-0.54%)
Mar 23, 2004 29.82 30.00 29.61 29.86 1,710,600 +0.09(+0.30%)
Mar 22, 2004 30.20 30.31 29.40 29.76 2,057,300 -0.43(-1.42%)
Mar 19, 2004 30.50 30.55 30.18 30.20 1,099,100 -0.57(-1.85%)
Mar 18, 2004 30.80 30.98 30.45 30.76 1,162,600 -0.35(-1.12%)
Mar 17, 2004 30.55 31.24 30.51 31.11 1,018,400 +0.61(+2.00%)
Mar 16, 2004 30.52 30.93 30.19 30.50 1,189,700 +0.18(+0.61%)
Mar 15, 2004 30.35 30.67 30.00 30.32 1,496,700 -0.21(-0.70%)
Mar 12, 2004 30.17 30.63 29.94 30.54 1,313,200 +0.62(+2.09%)
Mar 11, 2004 30.60 30.80 29.88 29.91 1,869,900 -0.99(-3.20%)
Mar 10, 2004 31.76 31.80 30.83 30.90 2,120,500 -0.83(-2.60%)
Mar 09, 2004 31.75 32.10 31.54 31.73 1,879,400 -0.00(-0.02%)
Mar 08, 2004 31.52 31.94 31.51 31.73 1,530,800 +0.21(+0.65%)
Mar 05, 2004 31.14 31.63 30.96 31.52 1,132,600 +0.39(+1.25%)
Mar 04, 2004 30.95 31.14 30.83 31.14 801,200 +0.13(+0.42%)
Mar 03, 2004 31.00 31.11 30.86 31.00 1,095,000 -0.07(-0.23%)
Mar 02, 2004 31.68 31.68 31.01 31.08 1,414,900 -0.60(-1.91%)
Mar 01, 2004 31.43 31.86 31.41 31.68 1,125,500 +0.44(+1.41%)
Feb 27, 2004 31.36 31.46 31.06 31.24 2,207,200 -0.07(-0.21%)
Feb 26, 2004 31.31 31.36 31.19 31.30 1,154,800 +0.00(+0.00%)
Feb 25, 2004 31.00 31.39 30.95 31.30 877,000 +0.36(+1.18%)
Feb 24, 2004 31.25 31.27 30.67 30.94 1,873,300 -0.36(-1.15%)
Feb 23, 2004 31.64 31.66 31.02 31.30 673,300 -0.34(-1.06%)
Feb 20, 2004 31.75 31.82 31.38 31.64 1,232,400 -0.04(-0.14%)
Feb 19, 2004 31.85 32.03 31.58 31.68 1,045,200 -0.15(-0.46%)
Feb 18, 2004 31.98 32.08 31.55 31.83 729,400 -0.20(-0.62%)
Feb 17, 2004 32.25 32.37 31.92 32.03 946,600 +0.16(+0.50%)
Feb 13, 2004 32.20 32.53 31.76 31.86 693,900 -0.23(-0.72%)
Feb 12, 2004 32.35 32.58 32.07 32.10 918,000 -0.37(-1.14%)
Feb 11, 2004 31.95 32.67 31.66 32.47 1,656,800 +0.31(+0.98%)
Feb 10, 2004 32.10 32.17 31.76 32.15 913,200 +0.20(+0.61%)
Feb 09, 2004 32.34 32.35 31.85 31.95 805,300 -0.39(-1.19%)
Feb 06, 2004 31.64 32.42 31.55 32.34 1,166,800 +0.58(+1.83%)
Feb 05, 2004 31.08 32.15 31.06 31.76 2,026,800 +0.77(+2.48%)
Feb 04, 2004 31.00 31.48 30.77 30.99 1,548,700 -0.01(-0.03%)
Feb 03, 2004 31.20 31.70 30.92 31.00 1,734,800 -0.58(-1.85%)
Feb 02, 2004 31.92 32.11 31.39 31.58 1,197,200 -0.37(-1.14%)
Jan 30, 2004 31.77 31.99 31.33 31.95 946,000 +0.12(+0.36%)
Jan 29, 2004 32.12 32.34 31.52 31.83 1,163,400 -0.13(-0.41%)
Jan 28, 2004 32.40 32.90 31.77 31.96 998,200 -0.61(-1.86%)
Jan 27, 2004 32.96 33.22 32.49 32.57 918,500 -0.35(-1.05%)
Jan 26, 2004 32.55 32.95 32.28 32.92 1,152,300 +0.25(+0.77%)
Jan 23, 2004 33.07 33.44 32.47 32.67 1,127,200 -0.35(-1.08%)
Jan 22, 2004 33.61 33.62 32.60 33.02 1,943,400 -0.79(-2.34%)
Jan 21, 2004 33.69 33.81 33.06 33.81 1,043,300 +0.12(+0.36%)
Jan 20, 2004 34.23 34.33 33.51 33.69 1,168,500 -0.54(-1.58%)
Jan 16, 2004 33.99 34.24 33.80 34.23 1,734,000 +0.54(+1.60%)
Jan 15, 2004 33.00 33.69 32.97 33.69 1,234,100 +0.79(+2.42%)
Jan 14, 2004 32.78 32.96 32.65 32.90 917,900 +0.38(+1.17%)
Jan 13, 2004 32.79 32.94 32.38 32.51 1,241,500 -0.20(-0.60%)
Jan 12, 2004 32.78 32.85 32.44 32.71 1,276,000 -0.09(-0.27%)
Jan 09, 2004 33.05 33.19 32.79 32.80 1,089,400 -0.35(-1.07%)
Jan 08, 2004 33.00 33.21 32.90 33.15 998,500 +0.15(+0.47%)
Jan 07, 2004 32.88 33.00 32.63 33.00 1,012,700 +0.12(+0.38%)
Jan 06, 2004 32.81 32.97 32.65 32.88 921,700 +0.06(+0.20%)
Jan 05, 2004 32.53 32.81 32.47 32.81 1,155,400 +0.40(+1.23%)
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.