Emerson Electric (NY: EMR )

113.12 -0.33 (-0.29%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 58.99 58.99 58.99 0 -0.25(-0.41%)
Dec 28, 2017 59.13 59.25 58.86 59.23 1,716,601 +0.19(+0.33%)
Dec 27, 2017 59.04 59.06 58.74 59.04 1,232,782 +0.19(+0.32%)
Dec 26, 2017 59.00 59.05 58.71 58.85 1,184,050 -0.11(-0.19%)
Dec 22, 2017 59.00 59.11 58.56 58.96 2,115,055 +0.07(+0.11%)
Dec 21, 2017 58.61 59.08 58.24 58.89 3,149,420 +0.52(+0.90%)
Dec 20, 2017 58.40 59.03 58.14 58.37 6,033,825 +0.36(+0.61%)
Dec 19, 2017 57.95 58.21 57.68 58.01 4,127,840 +0.15(+0.26%)
Dec 18, 2017 57.37 58.30 57.14 57.86 4,713,375 +0.93(+1.64%)
Dec 15, 2017 56.71 57.16 56.50 56.93 5,183,072 +0.63(+1.13%)
Dec 14, 2017 57.07 57.41 56.29 56.30 3,411,694 -0.58(-1.03%)
Dec 13, 2017 56.63 57.18 56.55 56.88 3,906,850 +0.45(+0.79%)
Dec 12, 2017 56.46 56.74 56.09 56.43 3,256,549 +0.22(+0.39%)
Dec 11, 2017 56.17 56.63 56.12 56.21 2,707,810 -0.12(-0.21%)
Dec 08, 2017 55.72 56.52 55.52 56.33 4,694,968 +0.65(+1.17%)
Dec 07, 2017 54.90 55.69 54.75 55.68 4,031,854 +0.89(+1.62%)
Dec 06, 2017 54.71 55.34 54.64 54.79 3,558,225 +0.04(+0.08%)
Dec 05, 2017 54.88 55.29 54.67 54.75 3,315,278 -0.36(-0.65%)
Dec 04, 2017 55.31 55.94 55.08 55.10 5,352,944 +0.35(+0.63%)
Dec 01, 2017 54.94 55.27 53.88 54.75 4,729,120 -0.11(-0.20%)
Nov 30, 2017 54.32 55.07 54.20 54.86 6,270,011 +0.80(+1.49%)
Nov 29, 2017 54.22 54.65 54.01 54.06 4,642,506 -0.24(-0.44%)
Nov 28, 2017 53.00 54.31 52.97 54.30 7,640,301 +1.92(+3.67%)
Nov 27, 2017 52.16 52.71 52.16 52.38 4,328,271 +0.21(+0.41%)
Nov 24, 2017 52.46 52.58 52.11 52.16 2,578,639 -0.21(-0.40%)
Nov 22, 2017 51.42 52.55 51.39 52.38 6,948,731 +1.30(+2.54%)
Nov 21, 2017 51.07 51.37 50.80 51.08 3,872,263 +0.08(+0.15%)
Nov 20, 2017 50.67 51.15 50.46 51.01 6,438,181 +0.35(+0.69%)
Nov 17, 2017 49.82 50.99 49.68 50.66 6,015,667 +0.70(+1.41%)
Nov 16, 2017 49.13 50.56 48.64 49.96 12,129,601 -0.07(-0.14%)
Nov 15, 2017 50.78 50.96 49.95 50.03 5,094,166 -0.97(-1.89%)
Nov 14, 2017 51.40 51.61 50.98 50.99 3,393,687 -0.55(-1.06%)
Nov 13, 2017 51.74 51.74 51.37 51.54 3,046,128 -0.18(-0.36%)
Nov 10, 2017 51.51 51.75 51.17 51.72 4,304,035 +0.11(+0.21%)
Nov 09, 2017 52.14 52.32 50.51 51.61 7,092,249 -0.87(-1.66%)
Nov 08, 2017 52.92 53.07 52.23 52.49 3,041,325 -0.47(-0.89%)
Nov 07, 2017 53.76 54.05 52.62 52.96 5,190,966 -1.21(-2.23%)
Nov 06, 2017 53.94 54.41 53.71 54.17 4,394,054 +0.35(+0.66%)
Nov 03, 2017 53.56 54.37 53.37 53.81 5,288,056 +0.40(+0.75%)
Nov 02, 2017 53.88 53.92 53.35 53.41 4,808,763 -0.38(-0.70%)
Nov 01, 2017 54.20 54.48 53.76 53.79 6,391,151 -0.33(-0.61%)
Oct 31, 2017 56.27 56.35 54.01 54.12 11,439,267 -2.42(-4.28%)
Oct 30, 2017 56.48 56.79 56.31 56.53 4,576,052 -0.03(-0.06%)
Oct 27, 2017 56.18 56.91 56.00 56.57 4,222,838 +0.46(+0.82%)
Oct 26, 2017 56.07 56.29 55.77 56.11 2,389,518 +0.28(+0.50%)
Oct 25, 2017 56.03 56.21 55.30 55.83 3,269,851 -0.20(-0.36%)
Oct 24, 2017 55.82 56.51 55.76 56.03 3,549,847 +0.54(+0.97%)
Oct 23, 2017 55.19 55.78 55.18 55.49 2,963,778 +0.27(+0.49%)
Oct 20, 2017 55.01 55.27 54.76 55.22 3,154,279 +0.52(+0.95%)
Oct 19, 2017 54.83 55.01 54.60 54.70 2,505,137 -0.29(-0.53%)
Oct 18, 2017 54.93 55.25 54.78 55.00 2,775,627 +0.03(+0.05%)
Oct 17, 2017 55.05 55.49 54.82 54.97 4,519,613 +0.87(+1.61%)
Oct 16, 2017 53.83 54.50 53.44 54.10 2,965,874 +0.39(+0.73%)
Oct 13, 2017 53.94 54.07 53.62 53.70 2,365,812 +0.04(+0.08%)
Oct 12, 2017 53.19 53.76 53.19 53.66 1,875,153 +0.41(+0.77%)
Oct 11, 2017 53.23 53.32 53.03 53.25 2,219,029 +0.01(+0.02%)
Oct 10, 2017 53.82 53.82 53.18 53.24 2,372,108 -0.34(-0.63%)
Oct 09, 2017 53.49 53.76 53.39 53.58 1,756,108 +0.10(+0.19%)
Oct 06, 2017 53.52 53.80 53.36 53.48 2,303,769 -0.24(-0.44%)
Oct 05, 2017 53.65 53.82 53.41 53.71 2,055,940 +0.05(+0.09%)
Oct 04, 2017 53.15 53.73 52.92 53.66 3,287,126 +0.50(+0.93%)
Oct 03, 2017 53.14 53.22 52.92 53.17 3,366,181 +0.11(+0.21%)
Oct 02, 2017 52.78 53.16 52.60 53.06 3,969,654 +0.30(+0.57%)
Sep 29, 2017 52.68 52.95 52.50 52.76 3,458,687 -0.02(-0.03%)
Sep 28, 2017 53.00 53.28 52.59 52.77 3,122,865 -0.40(-0.76%)
Sep 27, 2017 53.38 52.87 53.18 4,072,736 +0.20(+0.38%)
Sep 26, 2017 53.43 53.44 52.89 52.97 4,405,536 -0.43(-0.80%)
Sep 25, 2017 53.27 53.61 53.13 53.40 3,342,727 +0.14(+0.27%)
Sep 22, 2017 53.18 53.36 52.97 53.26 2,705,630 +0.00(+0.00%)
Sep 21, 2017 53.60 53.88 53.24 53.26 2,868,915 -0.38(-0.70%)
Sep 20, 2017 53.24 53.65 53.19 53.64 3,656,764 +0.57(+1.08%)
Sep 19, 2017 52.88 53.15 52.76 53.07 2,538,887 +0.18(+0.35%)
Sep 18, 2017 52.45 52.89 52.19 52.88 2,805,874 +0.54(+1.03%)
Sep 15, 2017 51.88 52.46 51.85 52.34 5,290,685 +0.39(+0.74%)
Sep 14, 2017 51.46 52.03 51.26 51.96 2,860,222 +0.50(+0.96%)
Sep 13, 2017 51.31 51.51 51.28 51.46 1,728,850 +0.03(+0.07%)
Sep 12, 2017 51.21 51.52 51.09 51.43 2,388,047 +0.29(+0.57%)
Sep 11, 2017 51.02 51.15 50.91 51.14 2,835,383 +0.43(+0.84%)
Sep 08, 2017 50.50 50.89 50.24 50.71 2,685,770 +0.16(+0.32%)
Sep 07, 2017 50.37 50.63 49.96 50.55 3,754,359 +0.25(+0.50%)
Sep 06, 2017 49.73 50.30 49.43 50.30 4,498,623 +1.05(+2.13%)
Sep 05, 2017 49.31 49.58 49.06 49.25 4,014,346 -0.13(-0.25%)
Sep 01, 2017 49.75 49.83 49.37 49.37 2,183,559 -0.19(-0.39%)
Aug 31, 2017 49.45 49.72 49.15 49.57 2,876,847 +0.34(+0.70%)
Aug 30, 2017 48.99 49.26 48.95 49.22 2,252,345 +0.24(+0.48%)
Aug 29, 2017 48.80 49.03 48.62 48.99 2,401,235 -0.04(-0.09%)
Aug 28, 2017 49.26 49.31 48.74 49.03 1,818,217 -0.13(-0.27%)
Aug 25, 2017 49.02 49.31 48.93 49.16 1,476,476 +0.45(+0.93%)
Aug 24, 2017 49.12 49.19 48.68 48.71 1,814,715 -0.34(-0.70%)
Aug 23, 2017 49.17 49.39 48.98 49.05 2,318,479 -0.33(-0.66%)
Aug 22, 2017 48.89 49.46 48.78 49.38 3,447,818 +0.69(+1.41%)
Aug 21, 2017 48.70 48.89 48.54 48.69 2,478,062 +0.00(+0.00%)
Aug 18, 2017 48.82 49.20 48.53 48.69 2,457,943 -0.24(-0.50%)
Aug 17, 2017 49.62 49.80 48.93 48.94 2,114,403 -0.86(-1.74%)
Aug 16, 2017 50.06 50.31 49.76 49.80 2,620,762 -0.08(-0.15%)
Aug 15, 2017 50.04 50.09 49.82 49.88 2,694,329 -0.18(-0.37%)
Aug 14, 2017 49.72 50.25 49.72 50.06 2,466,607 +0.62(+1.26%)
Aug 11, 2017 49.67 49.81 49.32 49.44 3,338,511 -0.21(-0.42%)
Aug 10, 2017 50.17 50.44 49.63 49.65 2,428,756 -0.75(-1.48%)
Aug 09, 2017 50.23 50.52 50.15 50.40 2,114,754 +0.07(+0.13%)
Aug 08, 2017 50.60 50.92 50.18 50.33 2,587,725 -0.40(-0.79%)
Aug 07, 2017 50.80 51.12 50.67 50.73 3,246,457 -0.20(-0.39%)
Aug 04, 2017 50.57 50.98 50.47 50.93 2,766,857 +0.39(+0.77%)
Aug 03, 2017 50.78 50.87 50.28 50.54 3,740,867 -0.26(-0.51%)
Aug 02, 2017 49.76 50.82 49.67 50.80 6,418,503 +0.86(+1.72%)
Aug 01, 2017 49.51 50.01 48.69 49.94 5,796,778 +0.29(+0.59%)
Jul 31, 2017 49.84 49.99 49.56 49.65 3,980,579 +0.07(+0.13%)
Jul 28, 2017 49.68 49.73 49.09 49.58 3,466,928 -0.32(-0.63%)
Jul 27, 2017 49.90 49.97 49.48 49.90 2,775,860 +0.09(+0.18%)
Jul 26, 2017 50.29 50.33 49.70 49.80 2,108,596 -0.52(-1.04%)
Jul 25, 2017 50.50 50.54 50.10 50.33 2,143,400 +0.33(+0.67%)
Jul 24, 2017 50.07 50.10 49.70 50.00 2,155,244 -0.01(-0.02%)
Jul 21, 2017 49.92 50.04 49.68 50.00 2,738,560 -0.22(-0.43%)
Jul 20, 2017 50.29 50.54 50.03 50.22 2,846,056 -0.25(-0.50%)
Jul 19, 2017 49.95 50.50 49.85 50.47 2,145,324 +0.64(+1.29%)
Jul 18, 2017 50.25 50.29 49.66 49.83 4,091,758 -0.44(-0.88%)
Jul 17, 2017 49.98 50.51 49.78 50.27 3,393,842 +0.15(+0.30%)
Jul 14, 2017 49.98 50.27 49.82 50.12 3,000,690 +0.31(+0.62%)
Jul 13, 2017 50.02 50.19 49.77 49.81 2,786,185 -0.21(-0.42%)
Jul 12, 2017 50.19 50.43 49.94 50.02 3,434,109 +0.20(+0.40%)
Jul 11, 2017 49.75 49.95 49.39 49.82 2,314,376 +0.07(+0.13%)
Jul 10, 2017 49.53 50.00 49.48 49.76 3,091,043 +0.22(+0.45%)
Jul 07, 2017 49.39 49.83 49.13 49.53 2,814,676 +0.24(+0.49%)
Jul 06, 2017 49.26 49.83 49.23 49.29 3,878,685 -0.12(-0.24%)
Jul 05, 2017 50.11 50.12 49.16 49.41 4,136,444 -0.77(-1.54%)
Jul 03, 2017 49.61 50.36 49.51 50.18 2,813,628 +0.52(+1.06%)
Jun 30, 2017 48.86 49.99 48.86 49.66 3,853,030 +1.03(+2.12%)
Jun 29, 2017 49.31 49.34 48.31 48.62 3,268,157 -0.57(-1.15%)
Jun 28, 2017 49.17 49.51 49.11 49.19 2,580,150 +0.35(+0.72%)
Jun 27, 2017 49.14 49.23 48.75 48.84 3,657,576 -0.29(-0.59%)
Jun 26, 2017 49.46 49.70 49.10 49.13 3,498,414 -0.07(-0.15%)
Jun 23, 2017 48.96 49.30 48.65 49.21 4,644,842 +0.29(+0.60%)
Jun 22, 2017 49.14 49.35 48.64 48.91 5,376,678 +0.07(+0.15%)
Jun 21, 2017 50.22 50.23 48.80 48.84 4,765,653 -1.32(-2.64%)
Jun 20, 2017 50.80 50.99 50.13 50.16 4,518,248 -0.96(-1.87%)
Jun 19, 2017 50.74 51.21 50.68 51.12 4,889,642 +0.58(+1.15%)
Jun 16, 2017 50.37 50.65 50.27 50.54 4,968,586 +0.35(+0.70%)
Jun 15, 2017 49.50 50.19 49.46 50.19 3,908,595 +0.22(+0.45%)
Jun 14, 2017 50.68 50.78 49.73 49.96 8,093,211 -0.71(-1.40%)
Jun 13, 2017 50.77 50.84 50.32 50.67 5,440,995 -0.09(-0.18%)
Jun 12, 2017 50.56 51.12 50.47 50.76 7,297,180 +0.20(+0.40%)
Jun 09, 2017 49.95 50.63 49.86 50.56 6,654,691 +0.88(+1.78%)
Jun 08, 2017 49.77 48.16 49.68 8,828,374 +1.69(+3.52%)
Jun 07, 2017 48.86 48.90 47.80 47.99 4,066,310 -0.86(-1.76%)
Jun 06, 2017 49.02 49.03 48.61 48.85 3,159,163 -0.35(-0.71%)
Jun 05, 2017 49.35 49.36 49.10 49.20 3,817,883 -0.22(-0.46%)
Jun 02, 2017 49.31 49.91 49.21 49.42 3,219,384 +0.08(+0.15%)
Jun 01, 2017 49.39 49.65 49.13 49.35 3,089,773 +0.11(+0.22%)
May 31, 2017 49.14 49.32 48.65 49.24 4,890,541 +0.14(+0.29%)
May 30, 2017 48.96 49.26 48.80 49.10 3,113,701 +0.02(+0.05%)
May 26, 2017 49.23 49.26 48.79 49.07 2,989,366 -0.27(-0.56%)
May 25, 2017 49.80 49.81 49.10 49.35 4,665,232 -0.43(-0.87%)
May 24, 2017 49.55 50.35 49.42 49.78 4,231,345 +0.44(+0.89%)
May 23, 2017 49.61 49.69 49.19 49.34 4,003,562 -0.18(-0.37%)
May 22, 2017 49.60 49.90 49.51 49.52 3,941,264 +0.05(+0.10%)
May 19, 2017 48.92 49.68 48.78 49.47 3,830,262 +0.79(+1.63%)
May 18, 2017 48.10 48.86 47.77 48.68 3,667,468 +0.38(+0.79%)
May 17, 2017 48.81 48.67 48.09 48.30 4,485,698 -0.51(-1.04%)
May 16, 2017 48.72 48.86 48.36 48.81 3,727,538 +0.22(+0.45%)
May 15, 2017 48.07 48.83 48.06 48.59 4,199,672 +0.75(+1.57%)
May 12, 2017 48.22 48.34 47.67 47.84 3,582,582 -0.60(-1.24%)
May 11, 2017 48.85 49.03 48.31 48.44 3,865,493 -0.64(-1.31%)
May 10, 2017 48.77 49.13 48.61 49.08 4,459,085 +0.47(+0.96%)
May 09, 2017 48.32 48.68 48.19 48.61 5,498,684 +0.19(+0.39%)
May 08, 2017 48.62 48.75 48.28 48.42 2,624,490 -0.26(-0.54%)
May 05, 2017 48.28 48.80 48.17 48.69 4,442,210 +0.64(+1.32%)
May 04, 2017 49.02 49.03 47.70 48.05 5,682,264 -0.91(-1.86%)
May 03, 2017 48.69 49.47 48.57 48.96 6,117,990 +0.09(+0.19%)
May 02, 2017 47.67 48.90 46.90 48.87 16,039,142 -1.00(-2.00%)
May 01, 2017 49.61 49.99 49.44 49.87 4,596,623 +0.07(+0.15%)
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%)
Feb 01, 2017 47.96 48.46 47.86 48.19 3,603,596 +0.10(+0.20%)
Jan 31, 2017 48.44 48.46 47.75 48.09 7,189,378 -0.39(-0.81%)
Jan 30, 2017 49.27 49.28 48.21 48.49 6,359,327 -0.82(-1.66%)
Jan 27, 2017 49.65 49.65 49.20 49.31 3,976,943 +0.05(+0.10%)
Jan 26, 2017 49.35 49.96 49.04 49.26 4,231,763 -0.15(-0.30%)
Jan 25, 2017 48.86 49.50 48.72 49.41 5,040,971 +0.94(+1.95%)
Jan 24, 2017 47.97 48.73 47.80 48.46 3,905,541 +0.67(+1.41%)
Jan 23, 2017 48.12 48.31 47.55 47.79 3,871,908 -0.44(-0.92%)
Jan 20, 2017 47.96 48.29 47.87 48.23 5,115,241 +0.33(+0.68%)
Jan 19, 2017 47.96 48.64 47.78 47.91 7,263,292 +0.99(+2.11%)
Jan 18, 2017 46.27 47.02 46.13 46.91 3,141,231 +0.75(+1.62%)
Jan 17, 2017 46.57 46.79 45.91 46.17 3,845,128 -0.66(-1.42%)
Jan 13, 2017 46.83 46.83 46.83 0 -0.29(-0.61%)
Jan 12, 2017 47.05 47.14 46.54 47.12 3,111,600 -0.08(-0.17%)
Jan 11, 2017 46.49 47.21 46.34 47.20 3,275,868 +0.72(+1.55%)
Jan 10, 2017 46.31 46.83 46.23 46.48 3,091,901 +0.41(+0.89%)
Jan 09, 2017 46.57 46.58 46.05 46.07 2,599,002 -0.17(-0.37%)
Jan 06, 2017 46.07 46.43 45.91 46.24 2,178,943 +0.21(+0.46%)
Jan 05, 2017 46.34 46.66 45.42 46.03 3,240,838 -0.39(-0.83%)
Jan 04, 2017 46.77 47.09 46.19 46.41 5,068,303 -0.28(-0.60%)
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.