Emerson Electric (NY: EMR )

113.35 -0.10 (-0.09%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 52.15 52.06 52.06 52.06 2,245,434 -0.06(-0.11%)
Dec 30, 2013 52.08 52.42 51.99 52.12 1,540,007 +0.04(+0.07%)
Dec 27, 2013 52.09 52.28 51.94 52.09 1,313,412 +0.08(+0.16%)
Dec 26, 2013 51.87 52.13 51.72 52.00 1,720,295 +0.25(+0.49%)
Dec 24, 2013 51.54 51.81 51.40 51.75 1,133,825 +0.29(+0.56%)
Dec 23, 2013 51.60 51.71 51.31 51.46 2,320,431 +0.02(+0.04%)
Dec 20, 2013 51.05 51.60 50.96 51.44 7,423,987 +0.50(+0.99%)
Dec 19, 2013 50.42 51.04 50.19 50.94 4,624,563 +0.53(+1.05%)
Dec 18, 2013 49.50 50.42 48.96 50.41 3,704,537 +1.11(+2.24%)
Dec 17, 2013 49.63 49.87 49.27 49.30 3,753,494 -0.32(-0.64%)
Dec 16, 2013 49.35 49.97 49.13 49.62 5,249,560 +0.51(+1.04%)
Dec 13, 2013 49.46 49.57 49.00 49.11 3,622,540 -0.30(-0.62%)
Dec 12, 2013 49.16 49.60 49.09 49.42 3,295,575 +0.16(+0.32%)
Dec 11, 2013 49.99 50.10 49.12 49.26 3,984,847 -0.85(-1.69%)
Dec 10, 2013 50.03 50.37 49.93 50.11 3,113,992 -0.07(-0.15%)
Dec 09, 2013 49.94 50.24 49.87 50.18 2,702,720 +0.34(+0.68%)
Dec 06, 2013 49.46 49.93 49.34 49.84 4,075,620 +0.54(+1.10%)
Dec 05, 2013 49.21 49.45 48.97 49.30 2,919,011 -0.01(-0.02%)
Dec 04, 2013 49.22 49.74 48.94 49.30 2,776,872 -0.18(-0.36%)
Dec 03, 2013 49.45 49.73 49.17 49.48 4,704,393 -0.04(-0.09%)
Dec 02, 2013 49.70 49.96 49.47 49.53 3,243,158 -0.17(-0.34%)
Nov 29, 2013 50.22 50.28 49.67 49.70 1,452,280 -0.39(-0.78%)
Nov 27, 2013 49.97 50.16 49.90 50.09 1,776,562 +0.21(+0.42%)
Nov 26, 2013 49.71 50.19 49.71 49.88 2,702,887 +0.18(+0.36%)
Nov 25, 2013 50.62 50.62 49.58 49.70 4,861,443 -0.74(-1.47%)
Nov 22, 2013 50.34 50.48 50.05 50.45 2,568,414 +0.21(+0.41%)
Nov 21, 2013 49.90 50.28 49.85 50.24 2,859,140 +0.47(+0.94%)
Nov 20, 2013 50.29 50.39 49.62 49.77 2,943,970 -0.20(-0.40%)
Nov 19, 2013 50.14 50.34 49.87 49.97 2,802,769 -0.17(-0.34%)
Nov 18, 2013 50.53 50.65 50.03 50.14 3,278,619 -0.28(-0.56%)
Nov 15, 2013 50.63 50.77 50.04 50.42 5,055,990 +0.56(+1.13%)
Nov 14, 2013 49.62 50.07 49.58 49.86 4,479,107 +0.27(+0.54%)
Nov 13, 2013 48.57 49.60 48.57 49.59 3,327,590 +0.73(+1.49%)
Nov 12, 2013 49.16 49.35 48.79 48.87 4,167,861 -0.48(-0.97%)
Nov 11, 2013 49.30 49.46 49.18 49.35 2,730,796 -0.01(-0.03%)
Nov 08, 2013 48.65 49.41 48.64 49.36 3,700,515 +0.68(+1.39%)
Nov 07, 2013 49.54 49.71 48.53 48.68 6,946,114 -1.00(-2.02%)
Nov 06, 2013 49.56 49.75 49.12 49.68 3,736,957 +0.41(+0.84%)
Nov 05, 2013 48.95 49.63 48.69 49.27 4,318,634 -0.38(-0.77%)
Nov 04, 2013 49.72 49.80 49.52 49.66 3,147,189 +0.25(+0.51%)
Nov 01, 2013 49.58 49.66 49.05 49.40 4,311,533 +0.04(+0.09%)
Oct 31, 2013 49.31 49.74 49.09 49.36 3,254,001 +0.05(+0.10%)
Oct 30, 2013 49.67 49.71 49.22 49.31 3,271,007 -0.36(-0.73%)
Oct 29, 2013 49.57 49.67 49.17 49.67 2,966,011 +0.20(+0.40%)
Oct 28, 2013 49.53 49.57 49.23 49.47 2,596,786 -0.07(-0.15%)
Oct 25, 2013 49.19 49.54 48.93 49.54 3,344,591 +0.51(+1.04%)
Oct 24, 2013 48.97 49.23 48.93 49.04 2,762,937 +0.04(+0.09%)
Oct 23, 2013 48.87 49.05 48.60 48.99 3,718,243 +0.05(+0.11%)
Oct 22, 2013 48.81 49.38 48.74 48.94 3,127,174 +0.34(+0.70%)
Oct 21, 2013 48.39 48.79 48.28 48.60 3,196,160 +0.22(+0.46%)
Oct 18, 2013 48.16 48.47 47.95 48.38 6,337,059 +0.32(+0.66%)
Oct 17, 2013 47.56 48.13 47.56 48.06 4,113,310 +0.35(+0.73%)
Oct 16, 2013 48.06 48.21 47.67 47.72 3,915,939 -0.02(-0.05%)
Oct 15, 2013 48.06 48.18 47.72 47.74 4,643,324 -0.61(-1.27%)
Oct 14, 2013 47.88 48.38 47.84 48.35 2,391,051 +0.18(+0.38%)
Oct 11, 2013 47.80 48.23 47.73 48.17 2,806,958 +0.27(+0.57%)
Oct 10, 2013 47.02 47.93 46.97 47.89 4,819,987 +1.33(+2.85%)
Oct 09, 2013 46.42 46.82 46.24 46.57 4,714,977 +0.15(+0.32%)
Oct 08, 2013 46.95 47.13 46.38 46.42 4,405,151 -0.55(-1.16%)
Oct 07, 2013 46.67 47.36 46.60 46.96 2,648,711 -0.18(-0.39%)
Oct 04, 2013 47.02 47.27 46.82 47.15 3,698,659 +0.18(+0.38%)
Oct 03, 2013 47.37 47.51 46.54 46.97 4,996,026 -0.52(-1.09%)
Oct 02, 2013 47.66 47.89 47.29 47.49 5,510,922 -0.47(-0.98%)
Oct 01, 2013 47.70 48.22 47.54 47.96 4,073,988 +0.27(+0.57%)
Sep 30, 2013 47.37 47.90 47.28 47.69 4,505,903 -0.15(-0.31%)
Sep 27, 2013 48.00 48.04 47.72 47.83 4,699,290 -0.38(-0.79%)
Sep 26, 2013 47.86 48.25 47.85 48.22 3,405,663 +0.41(+0.86%)
Sep 25, 2013 48.07 48.16 47.80 47.80 4,146,891 -0.07(-0.15%)
Sep 24, 2013 47.91 48.35 47.83 47.88 5,279,944 +0.00(+0.00%)
Sep 23, 2013 47.75 48.32 47.75 47.88 4,348,311 +0.03(+0.06%)
Sep 20, 2013 48.98 49.01 47.85 47.85 7,876,651 -1.16(-2.38%)
Sep 19, 2013 48.56 49.23 48.56 49.01 4,320,412 +0.60(+1.23%)
Sep 18, 2013 47.69 48.59 47.61 48.42 3,937,147 +0.59(+1.23%)
Sep 17, 2013 47.58 47.89 47.39 47.83 3,141,758 +0.27(+0.56%)
Sep 16, 2013 47.89 47.89 47.47 47.56 3,823,530 +0.36(+0.77%)
Sep 13, 2013 46.94 47.36 46.85 47.20 4,123,197 +0.32(+0.68%)
Sep 12, 2013 46.80 47.27 46.73 46.88 3,194,042 +0.01(+0.03%)
Sep 11, 2013 46.91 47.10 46.56 46.87 3,363,607 -0.05(-0.11%)
Sep 10, 2013 46.51 47.05 46.45 46.92 5,047,010 +0.85(+1.86%)
Sep 09, 2013 45.45 46.26 45.44 46.07 3,904,420 +0.76(+1.68%)
Sep 06, 2013 45.66 45.88 45.02 45.31 5,391,265 -0.15(-0.32%)
Sep 05, 2013 45.17 45.73 45.01 45.45 3,649,762 +0.25(+0.55%)
Sep 04, 2013 44.71 45.40 44.64 45.20 5,148,283 +0.46(+1.04%)
Sep 03, 2013 45.00 45.42 44.58 44.74 4,400,092 +0.24(+0.55%)
Aug 30, 2013 44.90 44.90 44.33 44.50 3,314,499 -0.18(-0.40%)
Aug 29, 2013 44.47 45.02 44.35 44.67 2,154,555 +0.09(+0.20%)
Aug 28, 2013 44.64 45.04 44.55 44.58 3,579,563 -0.07(-0.15%)
Aug 27, 2013 45.00 45.10 44.59 44.65 3,912,199 -0.86(-1.89%)
Aug 26, 2013 45.74 45.98 45.42 45.51 2,348,192 -0.15(-0.34%)
Aug 23, 2013 45.80 45.84 45.45 45.67 2,468,371 -0.05(-0.11%)
Aug 22, 2013 45.09 45.93 44.99 45.72 3,703,646 +0.85(+1.89%)
Aug 21, 2013 45.04 45.47 44.82 44.87 4,490,434 -0.50(-1.10%)
Aug 20, 2013 45.09 45.56 44.82 45.37 3,362,453 +0.32(+0.72%)
Aug 19, 2013 45.11 45.28 44.95 45.05 2,689,518 -0.11(-0.24%)
Aug 16, 2013 44.72 45.34 44.69 45.16 3,706,200 +0.29(+0.64%)
Aug 15, 2013 45.30 45.41 44.66 44.87 4,489,403 -0.88(-1.92%)
Aug 14, 2013 45.64 45.98 45.64 45.75 4,263,818 +0.05(+0.11%)
Aug 13, 2013 45.79 46.06 45.48 45.70 3,408,323 -0.07(-0.14%)
Aug 12, 2013 45.07 45.88 45.07 45.76 4,978,111 +0.44(+0.97%)
Aug 09, 2013 45.59 45.75 45.10 45.32 4,613,886 -0.30(-0.66%)
Aug 08, 2013 45.39 45.81 45.35 45.62 4,656,573 +0.49(+1.09%)
Aug 07, 2013 45.59 45.68 44.81 45.13 5,238,142 -0.55(-1.20%)
Aug 06, 2013 45.21 45.78 44.88 45.68 4,946,709 +0.04(+0.08%)
Aug 05, 2013 45.63 45.89 45.53 45.65 3,911,975 -0.15(-0.34%)
Aug 02, 2013 45.51 45.80 45.25 45.80 5,204,416 +0.00(+0.00%)
Aug 01, 2013 45.38 45.91 45.24 45.80 5,491,456 +0.86(+1.92%)
Jul 31, 2013 44.39 45.26 44.31 44.94 6,786,805 +0.64(+1.45%)
Jul 30, 2013 44.03 44.34 43.97 44.29 4,050,759 +0.52(+1.19%)
Jul 29, 2013 43.65 44.03 43.64 43.77 2,329,918 -0.01(-0.03%)
Jul 26, 2013 43.46 43.81 43.38 43.79 2,771,215 +0.04(+0.08%)
Jul 25, 2013 43.75 43.76 43.38 43.75 4,817,929 -0.18(-0.42%)
Jul 24, 2013 44.34 44.34 43.68 43.93 3,185,265 -0.17(-0.38%)
Jul 23, 2013 44.12 44.30 44.01 44.10 2,931,186 -0.02(-0.05%)
Jul 22, 2013 44.08 44.63 43.05 44.12 7,823,189 +1.07(+2.48%)
Jul 19, 2013 42.26 43.05 42.15 43.05 6,587,620 +0.78(+1.84%)
Jul 18, 2013 41.98 42.45 41.84 42.28 3,539,855 +0.31(+0.75%)
Jul 17, 2013 42.15 42.15 41.84 41.96 2,174,893 +0.07(+0.17%)
Jul 16, 2013 42.09 42.15 41.71 41.89 3,508,312 -0.12(-0.28%)
Jul 15, 2013 41.91 42.29 41.90 42.01 3,520,007 +0.11(+0.26%)
Jul 12, 2013 42.23 42.34 41.58 41.90 5,401,029 -0.48(-1.12%)
Jul 11, 2013 42.43 42.48 42.19 42.37 3,767,382 +0.56(+1.35%)
Jul 10, 2013 42.18 42.28 41.68 41.81 4,040,789 -0.37(-0.89%)
Jul 09, 2013 42.00 42.32 41.89 42.18 3,470,199 +0.65(+1.57%)
Jul 08, 2013 41.66 42.04 41.44 41.53 4,001,293 +0.21(+0.51%)
Jul 05, 2013 40.73 41.39 40.31 41.32 4,550,039 +0.91(+2.25%)
Jul 03, 2013 40.32 40.50 40.07 40.41 2,893,325 -0.16(-0.40%)
Jul 02, 2013 40.56 41.11 40.45 40.57 5,153,142 +0.04(+0.11%)
Jul 01, 2013 39.96 40.77 39.94 40.53 3,756,347 +0.59(+1.49%)
Jun 28, 2013 40.43 40.54 39.87 39.93 7,044,957 -0.62(-1.53%)
Jun 27, 2013 40.84 40.97 40.47 40.56 3,729,650 +0.06(+0.14%)
Jun 26, 2013 40.57 40.75 40.06 40.50 4,328,924 +0.35(+0.88%)
Jun 25, 2013 39.93 40.32 39.85 40.15 4,890,390 +0.61(+1.54%)
Jun 24, 2013 39.63 39.87 39.11 39.54 5,688,791 -0.56(-1.39%)
Jun 21, 2013 40.11 40.30 39.63 40.10 6,682,540 +0.28(+0.70%)
Jun 20, 2013 40.86 40.91 39.74 39.82 7,986,280 -1.49(-3.60%)
Jun 19, 2013 41.90 42.08 41.29 41.30 3,317,029 -0.68(-1.62%)
Jun 18, 2013 41.46 42.16 41.45 41.98 3,802,210 +0.57(+1.38%)
Jun 17, 2013 41.50 41.57 41.19 41.41 4,006,751 +0.31(+0.75%)
Jun 14, 2013 41.47 41.68 41.05 41.11 3,178,317 -0.45(-1.08%)
Jun 13, 2013 40.92 41.67 40.64 41.55 3,252,088 +0.63(+1.54%)
Jun 12, 2013 41.59 41.71 40.88 40.92 4,146,796 -0.40(-0.96%)
Jun 11, 2013 41.49 41.69 41.22 41.32 3,501,328 -0.78(-1.84%)
Jun 10, 2013 42.43 42.44 41.85 42.09 3,685,163 -0.10(-0.24%)
Jun 07, 2013 41.64 42.23 41.40 42.20 4,630,663 +0.96(+2.33%)
Jun 06, 2013 41.03 41.29 40.81 41.24 4,625,343 +0.27(+0.66%)
Jun 05, 2013 41.71 41.77 40.75 40.97 5,875,808 -0.88(-2.10%)
Jun 04, 2013 42.22 42.56 41.55 41.85 4,350,496 -0.44(-1.04%)
Jun 03, 2013 42.19 42.37 41.65 42.28 5,684,209 +0.21(+0.50%)
May 31, 2013 42.19 42.85 41.92 42.07 5,019,394 -0.26(-0.61%)
May 30, 2013 41.98 42.61 41.98 42.33 3,036,858 +0.40(+0.94%)
May 29, 2013 42.04 42.30 41.85 41.93 4,173,203 -0.29(-0.68%)
May 28, 2013 42.23 42.61 42.04 42.22 4,195,275 +0.53(+1.26%)
May 24, 2013 41.55 41.83 41.39 41.69 3,307,806 -0.15(-0.35%)
May 23, 2013 41.87 42.12 41.70 41.84 5,940,586 -0.55(-1.30%)
May 22, 2013 43.02 43.16 42.20 42.39 6,530,865 -0.65(-1.51%)
May 21, 2013 43.52 43.64 42.97 43.04 5,463,603 -0.38(-0.88%)
May 20, 2013 43.26 43.99 43.24 43.42 5,921,124 -0.04(-0.10%)
May 17, 2013 42.61 43.60 42.59 43.46 7,046,013 +0.97(+2.29%)
May 16, 2013 42.70 43.08 42.32 42.49 6,598,809 -0.34(-0.80%)
May 15, 2013 42.76 43.01 42.72 42.83 5,340,578 +0.80(+1.90%)
May 13, 2013 42.09 42.23 41.77 42.04 2,767,557 -0.10(-0.24%)
May 10, 2013 42.04 42.25 41.79 42.14 3,485,535 +0.18(+0.43%)
May 09, 2013 41.53 42.49 41.48 41.96 6,926,121 +0.39(+0.94%)
May 08, 2013 40.92 41.58 40.57 41.56 5,681,728 +0.44(+1.08%)
May 07, 2013 40.55 41.19 40.44 41.12 11,493,425 -0.54(-1.29%)
May 06, 2013 41.32 41.93 41.20 41.66 6,254,046 +0.35(+0.84%)
May 03, 2013 40.94 41.43 40.57 41.31 5,453,945 +0.74(+1.83%)
May 02, 2013 39.80 40.67 39.63 40.57 5,836,711 +1.09(+2.76%)
May 01, 2013 40.13 40.16 39.46 39.48 5,588,356 -0.88(-2.18%)
Apr 30, 2013 40.15 40.63 39.96 40.36 5,888,608 +0.15(+0.36%)
Apr 29, 2013 39.73 40.33 39.55 40.21 4,353,876 +0.63(+1.60%)
Apr 26, 2013 40.17 40.27 39.54 39.58 4,449,038 -0.69(-1.72%)
Apr 25, 2013 40.31 40.56 40.05 40.27 4,365,521 +0.08(+0.20%)
Apr 24, 2013 39.80 40.40 39.80 40.19 6,729,058 +0.47(+1.17%)
Apr 23, 2013 38.74 39.75 38.73 39.72 6,387,932 +0.62(+1.58%)
Apr 22, 2013 38.95 39.32 38.61 39.11 5,997,720 +0.23(+0.58%)
Apr 19, 2013 38.94 39.06 38.60 38.88 6,442,811 +0.12(+0.30%)
Apr 18, 2013 39.08 39.25 38.59 38.76 4,026,406 -0.19(-0.49%)
Apr 17, 2013 39.27 39.31 38.68 38.95 5,910,861 -0.57(-1.45%)
Apr 16, 2013 39.30 39.56 38.92 39.53 5,256,781 +0.57(+1.46%)
Apr 15, 2013 40.36 40.41 38.96 38.96 8,296,079 -1.63(-4.01%)
Apr 12, 2013 41.01 41.17 40.47 40.59 4,452,874 -0.60(-1.45%)
Apr 11, 2013 41.55 41.71 40.98 41.19 5,450,956 -0.31(-0.75%)
Apr 10, 2013 41.35 41.59 41.11 41.50 3,830,833 +0.40(+0.97%)
Apr 09, 2013 40.71 41.36 40.57 41.10 4,429,929 +0.39(+0.96%)
Apr 08, 2013 40.48 40.71 40.12 40.71 4,612,000 +0.19(+0.47%)
Apr 05, 2013 40.31 40.61 40.01 40.52 4,748,348 -0.25(-0.62%)
Apr 04, 2013 40.09 40.80 39.98 40.77 5,532,648 +0.84(+2.09%)
Apr 03, 2013 40.02 40.30 39.77 39.94 5,695,142 +0.03(+0.07%)
Apr 02, 2013 40.25 40.36 39.79 39.91 4,345,267 -0.09(-0.22%)
Apr 01, 2013 40.41 40.56 39.85 39.99 3,417,004 -0.63(-1.54%)
Mar 28, 2013 40.25 40.68 40.20 40.62 4,223,073 +0.37(+0.92%)
Mar 27, 2013 40.07 40.34 39.81 40.25 5,341,674 -0.09(-0.23%)
Mar 26, 2013 40.51 40.57 39.79 40.34 8,156,487 -0.25(-0.61%)
Mar 25, 2013 41.35 41.43 40.42 40.59 5,065,927 -0.70(-1.69%)
Mar 22, 2013 41.20 41.36 40.97 41.29 3,075,853 +0.23(+0.57%)
Mar 21, 2013 41.27 41.40 40.81 41.05 4,257,790 -0.47(-1.12%)
Mar 20, 2013 41.68 41.73 41.23 41.52 3,285,480 +0.12(+0.28%)
Mar 19, 2013 41.51 41.60 40.89 41.40 3,983,094 +0.01(+0.04%)
Mar 18, 2013 41.40 41.80 41.21 41.39 3,997,214 -0.48(-1.15%)
Mar 15, 2013 41.59 42.05 41.51 41.87 5,259,864 +0.05(+0.12%)
Mar 14, 2013 40.94 41.88 40.89 41.82 5,835,263 +0.96(+2.35%)
Mar 13, 2013 41.26 41.35 40.75 40.86 4,639,435 -0.45(-1.09%)
Mar 12, 2013 41.81 41.87 41.19 41.31 4,057,208 -0.49(-1.17%)
Mar 11, 2013 41.69 41.81 41.38 41.80 3,398,976 +0.15(+0.35%)
Mar 08, 2013 41.27 41.72 41.03 41.65 4,445,340 +0.59(+1.43%)
Mar 07, 2013 40.98 41.29 40.97 41.06 3,955,188 +0.09(+0.21%)
Mar 06, 2013 41.05 41.27 40.85 40.97 3,974,778 +0.08(+0.20%)
Mar 05, 2013 40.62 40.93 40.46 40.89 5,370,189 +0.52(+1.28%)
Mar 04, 2013 40.59 40.60 40.01 40.38 5,606,462 -0.39(-0.95%)
Mar 01, 2013 41.01 41.16 40.60 40.76 6,086,275 -0.46(-1.11%)
Feb 28, 2013 41.64 41.74 41.21 41.22 5,010,634 -0.41(-0.98%)
Feb 27, 2013 40.73 41.76 40.67 41.63 4,633,973 +0.83(+2.03%)
Feb 26, 2013 40.84 40.94 40.40 40.80 5,135,097 +0.25(+0.63%)
Feb 25, 2013 41.80 41.91 40.55 40.55 5,983,364 -1.09(-2.62%)
Feb 22, 2013 41.60 41.94 41.38 41.64 3,643,440 +0.20(+0.49%)
Feb 21, 2013 41.74 41.89 41.29 41.43 5,240,226 -0.55(-1.32%)
Feb 20, 2013 42.63 42.63 41.99 41.99 4,253,300 -0.59(-1.38%)
Feb 19, 2013 42.40 42.65 42.17 42.57 3,813,370 +0.20(+0.46%)
Feb 15, 2013 42.52 42.64 42.15 42.38 6,937,556 -0.09(-0.21%)
Feb 14, 2013 42.09 42.52 41.94 42.47 5,019,154 +0.23(+0.53%)
Feb 13, 2013 42.13 42.41 42.03 42.24 5,912,879 +0.31(+0.75%)
Feb 12, 2013 41.69 42.13 41.62 41.93 5,389,704 +0.25(+0.61%)
Feb 11, 2013 41.52 41.78 41.19 41.67 4,058,206 +0.17(+0.40%)
Feb 08, 2013 41.50 41.80 41.44 41.51 5,372,783 +0.02(+0.05%)
Feb 07, 2013 41.39 41.52 41.03 41.49 4,034,828 +0.02(+0.05%)
Feb 06, 2013 40.87 41.49 40.87 41.47 4,799,609 -0.04(-0.09%)
Feb 04, 2013 41.77 41.85 41.37 41.50 4,700,857 -0.43(-1.02%)
Feb 01, 2013 41.62 42.09 41.53 41.93 4,494,485 +0.60(+1.45%)
Jan 31, 2013 41.25 41.62 40.99 41.33 6,786,922 +0.03(+0.07%)
Jan 30, 2013 41.39 41.54 41.19 41.30 3,300,413 -0.19(-0.45%)
Jan 29, 2013 41.13 41.54 41.05 41.49 3,136,603 +0.13(+0.31%)
Jan 28, 2013 41.62 41.65 41.13 41.36 3,080,078 -0.13(-0.31%)
Jan 25, 2013 41.36 41.56 41.12 41.49 3,981,848 +0.14(+0.35%)
Jan 24, 2013 41.21 41.80 41.20 41.34 6,426,832 +0.29(+0.70%)
Jan 23, 2013 40.95 41.05 40.74 41.05 3,946,749 +0.04(+0.09%)
Jan 22, 2013 40.40 41.02 40.34 41.02 5,257,802 +0.67(+1.66%)
Jan 18, 2013 40.04 40.43 39.88 40.35 5,497,668 +0.39(+0.98%)
Jan 17, 2013 39.57 40.20 39.44 39.96 4,210,757 +0.56(+1.43%)
Jan 16, 2013 39.60 39.63 39.28 39.39 3,326,866 -0.32(-0.80%)
Jan 15, 2013 39.71 39.77 39.41 39.71 4,664,867 -0.22(-0.56%)
Jan 14, 2013 39.75 39.96 39.52 39.93 3,668,765 +0.20(+0.51%)
Jan 11, 2013 39.78 39.85 39.55 39.73 2,863,856 -0.07(-0.18%)
Jan 10, 2013 39.73 39.80 39.38 39.80 4,780,904 +0.32(+0.80%)
Jan 09, 2013 39.35 39.76 39.18 39.49 4,153,252 +0.35(+0.90%)
Jan 08, 2013 39.07 39.47 38.88 39.13 5,720,453 -0.35(-0.90%)
Jan 07, 2013 39.57 39.81 39.38 39.49 5,953,611 -0.27(-0.67%)
Jan 04, 2013 39.73 39.88 39.43 39.75 4,492,681 +0.15(+0.38%)
Jan 03, 2013 39.61 40.14 39.34 39.60 7,903,949 +0.19(+0.48%)
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.