Emerson Electric (NY: EMR )

105.78 +2.09 (+2.02%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 45.54 45.54 45.54 0 -0.37(-0.80%)
Dec 29, 2016 46.04 46.15 45.74 45.91 1,436,283 -0.08(-0.18%)
Dec 28, 2016 46.68 46.80 45.98 45.99 2,057,693 -0.71(-1.52%)
Dec 27, 2016 46.39 46.72 46.35 46.70 1,531,769 +0.30(+0.65%)
Dec 23, 2016 46.40 46.40 46.40 0 +0.09(+0.19%)
Dec 22, 2016 46.50 46.52 46.11 46.31 2,465,248 -0.19(-0.40%)
Dec 21, 2016 46.68 46.76 46.22 46.49 3,325,972 -0.32(-0.68%)
Dec 20, 2016 46.28 47.07 46.15 46.81 4,249,756 +0.82(+1.78%)
Dec 19, 2016 45.68 46.23 45.59 46.00 3,403,109 +0.47(+1.04%)
Dec 16, 2016 46.00 46.26 45.46 45.52 7,752,657 -0.37(-0.80%)
Dec 15, 2016 45.73 46.25 45.47 45.89 4,850,596 -0.07(-0.16%)
Dec 14, 2016 46.31 46.74 45.88 45.96 3,691,421 -0.41(-0.88%)
Dec 13, 2016 46.79 47.07 46.26 46.37 4,576,823 -0.26(-0.56%)
Dec 12, 2016 46.98 47.11 46.35 46.63 3,871,423 -0.33(-0.70%)
Dec 09, 2016 46.90 47.13 46.80 46.96 3,708,202 -0.09(-0.19%)
Dec 08, 2016 47.42 47.43 46.75 47.05 4,563,110 -0.54(-1.13%)
Dec 07, 2016 46.33 47.60 46.21 47.59 5,353,418 +1.38(+2.99%)
Dec 06, 2016 46.36 46.47 46.12 46.21 3,721,902 -0.29(-0.63%)
Dec 05, 2016 46.40 46.55 46.09 46.50 3,835,275 +0.47(+1.03%)
Dec 02, 2016 46.22 46.48 45.76 46.03 3,590,339 -0.34(-0.74%)
Dec 01, 2016 46.34 46.94 46.09 46.37 6,734,262 +0.27(+0.58%)
Nov 30, 2016 44.76 46.91 44.76 46.10 10,754,952 +1.67(+3.75%)
Nov 29, 2016 44.35 44.59 44.04 44.44 4,172,549 -0.02(-0.06%)
Nov 28, 2016 44.88 45.22 44.39 44.46 4,000,764 -0.66(-1.47%)
Nov 25, 2016 44.97 45.12 44.85 45.12 982,006 +0.15(+0.33%)
Nov 23, 2016 44.97 44.97 44.97 0 +0.58(+1.31%)
Nov 22, 2016 44.77 44.84 44.04 44.39 8,137,843 -0.13(-0.29%)
Nov 21, 2016 44.58 44.82 44.46 44.52 3,677,835 +0.25(+0.57%)
Nov 18, 2016 44.57 44.75 44.12 44.27 5,421,990 -0.41(-0.91%)
Nov 17, 2016 45.01 45.23 44.59 44.68 3,508,091 -0.22(-0.49%)
Nov 16, 2016 45.30 45.40 44.79 44.90 3,548,182 -0.66(-1.45%)
Nov 15, 2016 45.24 45.57 44.84 45.56 3,965,137 +0.22(+0.49%)
Nov 14, 2016 45.48 45.88 45.33 45.34 3,729,970 +0.01(+0.02%)
Nov 11, 2016 45.28 45.52 44.89 45.33 5,502,590 -0.20(-0.45%)
Nov 10, 2016 43.90 45.88 43.84 45.54 10,625,161 +1.93(+4.42%)
Nov 09, 2016 41.75 43.98 41.51 43.61 9,204,032 +1.68(+4.01%)
Nov 08, 2016 40.72 42.16 40.62 41.93 5,508,829 +1.16(+2.85%)
Nov 07, 2016 40.63 40.79 40.39 40.77 7,084,385 +0.79(+1.98%)
Nov 04, 2016 40.33 40.56 39.95 39.97 5,775,334 -0.35(-0.86%)
Nov 03, 2016 40.51 40.68 40.21 40.32 3,995,414 -0.16(-0.40%)
Nov 02, 2016 41.13 41.29 40.42 40.48 6,848,102 -0.78(-1.88%)
Nov 01, 2016 41.98 42.45 41.00 41.26 8,614,722 +0.26(+0.63%)
Oct 31, 2016 40.76 41.07 40.61 41.00 7,614,477 +0.48(+1.18%)
Oct 28, 2016 40.40 40.84 40.14 40.52 5,274,487 +0.20(+0.50%)
Oct 27, 2016 40.78 40.83 40.24 40.32 4,773,257 -0.49(-1.19%)
Oct 26, 2016 40.40 40.98 40.31 40.81 3,790,031 +0.27(+0.66%)
Oct 25, 2016 40.62 40.77 40.31 40.54 3,757,516 -0.16(-0.40%)
Oct 24, 2016 40.88 40.95 40.55 40.70 3,018,948 +0.16(+0.40%)
Oct 21, 2016 40.24 40.66 40.10 40.54 4,469,783 -0.03(-0.08%)
Oct 20, 2016 40.27 40.65 40.18 40.57 3,497,641 +0.19(+0.48%)
Oct 19, 2016 40.45 40.56 40.28 40.38 6,838,540 +0.02(+0.06%)
Oct 18, 2016 40.54 40.58 40.16 40.35 4,874,984 +0.15(+0.38%)
Oct 17, 2016 40.38 40.48 40.14 40.20 4,785,568 -0.15(-0.38%)
Oct 14, 2016 40.91 40.98 40.35 40.35 4,684,837 -0.26(-0.64%)
Oct 13, 2016 40.14 40.66 39.82 40.61 5,310,154 +0.00(+0.00%)
Oct 12, 2016 40.55 40.95 39.94 40.61 7,943,578 -0.48(-1.16%)
Oct 11, 2016 41.69 41.81 40.88 41.09 5,755,974 -0.79(-1.89%)
Oct 10, 2016 42.73 42.81 41.77 41.88 4,884,940 -0.75(-1.76%)
Oct 07, 2016 42.98 42.98 42.37 42.64 5,029,848 -0.56(-1.29%)
Oct 06, 2016 43.37 43.44 42.77 43.19 3,855,228 -0.24(-0.56%)
Oct 05, 2016 43.32 43.62 43.27 43.44 2,948,614 +0.28(+0.64%)
Oct 04, 2016 43.45 43.60 43.08 43.16 4,260,833 -0.36(-0.84%)
Oct 03, 2016 43.67 43.85 43.24 43.53 4,714,562 -0.57(-1.30%)
Sep 30, 2016 43.04 44.42 43.04 44.10 9,151,659 +1.21(+2.81%)
Sep 29, 2016 42.43 43.23 42.41 42.90 6,608,652 +0.27(+0.63%)
Sep 28, 2016 41.95 42.66 41.85 42.63 3,413,693 +0.70(+1.68%)
Sep 27, 2016 41.46 41.92 41.30 41.92 3,438,246 +0.32(+0.76%)
Sep 26, 2016 41.88 41.98 41.58 41.61 2,924,065 -0.40(-0.94%)
Sep 23, 2016 42.51 42.56 41.90 42.01 3,704,819 -0.71(-1.67%)
Sep 22, 2016 42.26 42.80 42.26 42.72 4,345,399 +0.83(+1.99%)
Sep 21, 2016 41.58 41.93 41.37 41.88 3,594,959 +0.44(+1.07%)
Sep 20, 2016 41.69 41.85 41.43 41.44 2,627,462 +0.02(+0.06%)
Sep 19, 2016 41.54 41.90 41.33 41.41 2,849,044 +0.08(+0.20%)
Sep 16, 2016 41.55 41.55 41.14 41.33 4,788,129 -0.40(-0.95%)
Sep 15, 2016 41.42 41.86 41.29 41.73 4,040,156 +0.23(+0.57%)
Sep 14, 2016 41.43 41.85 41.26 41.50 5,012,459 +0.06(+0.16%)
Sep 13, 2016 41.77 41.96 41.35 41.43 4,415,480 -0.71(-1.69%)
Sep 12, 2016 40.94 42.29 40.78 42.14 5,153,103 +1.00(+2.42%)
Sep 09, 2016 42.42 42.54 41.11 41.15 6,382,557 -1.59(-3.71%)
Sep 08, 2016 42.63 42.84 42.40 42.73 4,255,035 +0.02(+0.06%)
Sep 07, 2016 42.52 42.76 42.42 42.71 2,822,063 +0.19(+0.44%)
Sep 06, 2016 42.98 42.98 42.35 42.52 2,920,195 -0.28(-0.66%)
Sep 02, 2016 42.87 42.81 42.81 42.81 2,672,670 +0.20(+0.47%)
Sep 01, 2016 42.89 42.89 42.22 42.60 5,264,547 -0.02(-0.04%)
Aug 31, 2016 43.17 43.20 42.56 42.62 5,638,074 -0.64(-1.48%)
Aug 30, 2016 43.47 43.62 43.07 43.26 2,754,353 -0.21(-0.48%)
Aug 29, 2016 43.47 43.73 43.35 43.47 3,287,485 +0.00(+0.00%)
Aug 26, 2016 43.91 44.17 43.29 43.47 3,231,651 -0.29(-0.67%)
Aug 25, 2016 43.40 43.78 43.29 43.76 3,455,375 +0.16(+0.37%)
Aug 24, 2016 43.60 43.90 43.44 43.60 4,104,760 -0.07(-0.17%)
Aug 23, 2016 43.00 43.74 42.92 43.67 6,159,541 +0.86(+2.00%)
Aug 22, 2016 42.76 42.90 42.54 42.81 5,300,052 -0.05(-0.11%)
Aug 19, 2016 42.30 43.04 42.13 42.86 9,976,720 -1.37(-3.09%)
Aug 18, 2016 44.29 44.37 44.00 44.23 2,979,725 -0.19(-0.42%)
Aug 17, 2016 44.24 44.49 44.16 44.42 2,670,427 +0.27(+0.60%)
Aug 16, 2016 44.17 44.36 43.96 44.15 2,562,755 -0.11(-0.26%)
Aug 15, 2016 43.74 44.37 43.74 44.26 3,640,322 +0.60(+1.37%)
Aug 12, 2016 43.67 43.73 43.45 43.66 2,783,503 -0.05(-0.11%)
Aug 11, 2016 43.42 43.78 43.29 43.71 2,794,969 +0.48(+1.10%)
Aug 10, 2016 43.53 43.66 43.13 43.24 3,126,101 -0.34(-0.77%)
Aug 09, 2016 43.67 43.95 43.31 43.57 3,872,641 +0.02(+0.04%)
Aug 08, 2016 43.39 44.15 43.33 43.55 5,572,531 +0.42(+0.97%)
Aug 05, 2016 42.80 43.17 42.72 43.14 3,741,853 +0.61(+1.43%)
Aug 04, 2016 42.47 42.87 42.38 42.53 4,428,988 +0.10(+0.23%)
Aug 03, 2016 42.15 42.55 41.95 42.43 8,440,741 -0.10(-0.23%)
Aug 02, 2016 43.21 43.38 42.46 42.53 9,463,148 -2.21(-4.93%)
Aug 01, 2016 44.61 44.91 44.20 44.73 5,436,489 -0.10(-0.21%)
Jul 29, 2016 44.73 44.94 44.28 44.83 5,589,279 +0.06(+0.13%)
Jul 28, 2016 44.79 44.95 44.42 44.77 2,936,217 -0.17(-0.37%)
Jul 27, 2016 45.23 45.49 44.78 44.94 3,799,114 -0.11(-0.25%)
Jul 26, 2016 44.49 45.07 44.49 45.05 2,583,820 +0.46(+1.02%)
Jul 25, 2016 44.67 44.74 44.45 44.60 2,547,674 -0.16(-0.36%)
Jul 22, 2016 44.44 44.80 44.16 44.76 4,458,864 +0.26(+0.58%)
Jul 21, 2016 45.05 45.23 44.41 44.50 4,375,991 -0.55(-1.23%)
Jul 20, 2016 45.21 45.31 45.01 45.05 4,578,888 -0.13(-0.28%)
Jul 19, 2016 44.93 45.19 44.83 45.18 3,043,104 +0.12(+0.27%)
Jul 18, 2016 44.86 45.13 44.63 45.06 3,711,863 -0.03(-0.07%)
Jul 15, 2016 45.05 45.13 44.73 45.09 5,430,909 +0.14(+0.32%)
Jul 14, 2016 44.68 45.11 44.59 44.95 7,740,227 +0.66(+1.48%)
Jul 13, 2016 44.27 44.32 43.93 44.29 3,964,359 +0.16(+0.36%)
Jul 12, 2016 43.38 44.22 43.37 44.13 5,684,061 +0.91(+2.12%)
Jul 11, 2016 43.07 43.43 42.92 43.22 3,855,191 +0.36(+0.84%)
Jul 08, 2016 42.34 42.91 42.00 42.86 4,618,426 +0.86(+2.04%)
Jul 07, 2016 41.50 42.06 41.49 42.00 5,209,598 +0.56(+1.35%)
Jul 06, 2016 41.49 41.59 40.54 41.44 3,421,547 +0.50(+1.21%)
Jul 05, 2016 41.73 41.74 40.66 40.94 3,863,749 -0.92(-2.20%)
Jul 01, 2016 41.68 41.86 41.86 41.86 3,406,746 +0.03(+0.08%)
Jun 30, 2016 40.82 41.83 40.67 41.83 5,326,539 +1.20(+2.96%)
Jun 29, 2016 40.41 40.73 39.91 40.63 4,132,375 +0.75(+1.87%)
Jun 28, 2016 40.11 40.11 39.38 39.88 6,507,700 +0.40(+1.02%)
Jun 27, 2016 40.40 40.42 38.85 39.48 7,447,257 -1.28(-3.15%)
Jun 24, 2016 41.65 41.81 40.56 40.76 11,847,213 -2.28(-5.29%)
Jun 23, 2016 42.66 43.05 42.50 43.04 3,305,053 +0.87(+2.05%)
Jun 22, 2016 42.34 42.53 42.09 42.18 4,593,654 -0.45(-1.05%)
Jun 21, 2016 42.78 42.94 42.30 42.62 3,890,604 -0.17(-0.39%)
Jun 20, 2016 42.74 43.20 42.72 42.79 4,735,915 +0.74(+1.75%)
Jun 17, 2016 41.80 42.18 41.69 42.06 4,524,055 +0.26(+0.61%)
Jun 16, 2016 41.35 41.90 40.99 41.80 2,785,379 +0.13(+0.31%)
Jun 15, 2016 41.93 42.08 41.60 41.67 3,063,597 -0.05(-0.12%)
Jun 14, 2016 41.38 41.76 41.30 41.72 3,497,758 +0.31(+0.76%)
Jun 13, 2016 41.89 42.04 41.41 41.41 4,638,857 -0.88(-2.09%)
Jun 10, 2016 42.71 42.76 41.93 42.29 4,041,387 -0.69(-1.60%)
Jun 09, 2016 42.69 43.08 42.59 42.98 3,674,468 -0.18(-0.43%)
Jun 08, 2016 43.11 43.34 42.89 43.16 3,757,499 +0.23(+0.54%)
Jun 07, 2016 43.07 43.31 42.87 42.93 4,080,229 +0.04(+0.09%)
Jun 06, 2016 42.15 42.94 42.09 42.89 4,485,039 +0.95(+2.26%)
Jun 03, 2016 41.85 41.98 41.36 41.94 3,171,857 +0.05(+0.11%)
Jun 02, 2016 41.74 41.95 41.35 41.89 3,977,292 +0.06(+0.15%)
Jun 01, 2016 41.53 41.85 41.17 41.83 3,096,464 +0.11(+0.27%)
May 31, 2016 41.89 42.07 41.38 41.72 4,388,409 -0.14(-0.34%)
May 27, 2016 41.85 41.86 41.86 41.86 2,074,273 +0.14(+0.35%)
May 26, 2016 41.85 42.07 41.59 41.72 2,316,180 -0.06(-0.13%)
May 25, 2016 41.12 41.90 41.04 41.77 3,557,847 +0.74(+1.80%)
May 24, 2016 40.77 41.22 40.61 41.04 3,068,835 +0.39(+0.95%)
May 23, 2016 40.56 40.87 40.27 40.65 4,761,440 +0.03(+0.08%)
May 20, 2016 40.46 40.78 40.38 40.62 3,041,322 +0.41(+1.02%)
May 19, 2016 40.53 40.56 39.68 40.21 7,592,127 -0.53(-1.30%)
May 18, 2016 41.64 41.70 40.53 40.74 8,128,904 -1.24(-2.96%)
May 17, 2016 42.30 42.62 41.81 41.98 3,494,361 -0.37(-0.87%)
May 16, 2016 41.70 42.49 41.67 42.35 5,146,488 +0.80(+1.93%)
May 13, 2016 42.29 42.44 41.42 41.55 4,085,986 -0.88(-2.08%)
May 12, 2016 42.67 42.86 42.17 42.43 3,479,540 +0.04(+0.09%)
May 11, 2016 42.74 42.88 42.30 42.39 4,519,493 -0.13(-0.31%)
May 10, 2016 41.94 42.54 41.85 42.52 3,453,542 +0.70(+1.67%)
May 09, 2016 42.41 42.41 41.64 41.82 3,696,434 -0.55(-1.29%)
May 06, 2016 42.09 42.43 41.86 42.37 3,031,538 +0.26(+0.62%)
May 05, 2016 42.23 42.44 41.75 42.11 5,023,681 +0.16(+0.38%)
May 04, 2016 43.16 43.30 41.63 41.95 7,224,563 -1.50(-3.46%)
May 03, 2016 44.10 44.21 43.06 43.45 6,240,495 -0.43(-0.98%)
May 02, 2016 43.32 43.93 43.08 43.88 5,354,093 +0.46(+1.06%)
Apr 29, 2016 43.67 43.96 43.21 43.42 5,275,520 -0.31(-0.71%)
Apr 28, 2016 44.60 44.60 43.57 43.73 4,494,420 -1.01(-2.26%)
Apr 27, 2016 44.69 45.16 44.48 44.74 5,284,840 +0.14(+0.32%)
Apr 26, 2016 44.22 44.63 44.15 44.60 3,989,165 +0.64(+1.45%)
Apr 25, 2016 44.03 44.22 43.72 43.96 4,298,139 -0.13(-0.29%)
Apr 22, 2016 43.99 44.43 43.80 44.09 4,502,833 +0.24(+0.54%)
Apr 21, 2016 43.80 44.13 43.76 43.85 3,421,124 +0.08(+0.18%)
Apr 20, 2016 44.45 44.50 43.74 43.77 4,632,970 -0.46(-1.04%)
Apr 19, 2016 44.19 44.59 43.89 44.23 4,661,857 +0.34(+0.78%)
Apr 18, 2016 43.97 44.00 43.28 43.89 4,351,658 -0.08(-0.18%)
Apr 15, 2016 43.82 44.19 43.72 43.97 4,383,074 +0.20(+0.45%)
Apr 14, 2016 44.30 44.30 43.69 43.77 3,070,135 -0.32(-0.72%)
Apr 13, 2016 43.71 44.12 43.38 44.09 5,358,197 +0.75(+1.72%)
Apr 12, 2016 42.82 43.64 42.75 43.34 4,258,870 +0.60(+1.39%)
Apr 11, 2016 42.87 43.34 42.75 42.75 5,441,232 -0.05(-0.11%)
Apr 08, 2016 42.52 43.24 42.42 42.79 4,673,259 +0.77(+1.83%)
Apr 07, 2016 42.12 42.63 41.96 42.02 5,771,041 -0.28(-0.66%)
Apr 06, 2016 42.72 42.72 41.81 42.30 5,648,368 -0.23(-0.54%)
Apr 05, 2016 42.95 43.09 42.27 42.53 4,024,340 -0.48(-1.11%)
Apr 04, 2016 43.54 43.59 42.57 43.01 5,360,376 -0.51(-1.17%)
Apr 01, 2016 42.21 43.54 42.15 43.52 4,452,946 +0.29(+0.68%)
Mar 31, 2016 43.35 43.49 43.03 43.22 3,700,563 -0.14(-0.33%)
Mar 30, 2016 43.72 43.79 43.16 43.37 2,800,419 +0.09(+0.20%)
Mar 29, 2016 42.99 43.34 42.63 43.28 4,206,587 +0.10(+0.22%)
Mar 28, 2016 43.26 43.41 42.89 43.18 3,788,367 -0.05(-0.11%)
Mar 24, 2016 43.06 43.23 43.23 43.23 4,683,540 -0.17(-0.38%)
Mar 23, 2016 43.70 43.78 43.27 43.40 4,756,299 -0.57(-1.30%)
Mar 22, 2016 43.40 44.15 43.38 43.97 4,448,225 +0.26(+0.60%)
Mar 21, 2016 43.46 43.76 43.35 43.71 6,186,640 +0.28(+0.64%)
Mar 18, 2016 43.68 43.72 43.10 43.43 16,019,715 -0.08(-0.18%)
Mar 17, 2016 41.06 43.87 40.98 43.51 15,209,286 +2.62(+6.39%)
Mar 16, 2016 40.54 41.01 40.24 40.89 3,816,693 +0.52(+1.30%)
Mar 15, 2016 40.29 40.41 39.80 40.37 3,825,615 -0.36(-0.88%)
Mar 14, 2016 40.46 40.87 40.43 40.73 3,458,201 -0.02(-0.04%)
Mar 11, 2016 40.44 40.90 40.33 40.74 4,384,367 +0.56(+1.40%)
Mar 10, 2016 40.16 40.24 39.58 40.18 5,995,434 +0.39(+0.98%)
Mar 09, 2016 40.49 40.64 39.74 39.79 5,959,830 -0.53(-1.32%)
Mar 08, 2016 40.89 41.25 40.25 40.32 6,373,004 -0.94(-2.27%)
Mar 07, 2016 40.62 41.27 40.54 41.26 3,928,836 +0.52(+1.27%)
Mar 04, 2016 40.38 40.93 40.24 40.74 4,544,300 +0.37(+0.93%)
Mar 03, 2016 40.07 40.41 39.94 40.37 3,141,093 +0.30(+0.75%)
Mar 02, 2016 39.65 40.08 39.41 40.07 4,480,644 +0.35(+0.88%)
Mar 01, 2016 39.34 40.00 39.07 39.72 3,577,518 +0.91(+2.33%)
Feb 29, 2016 39.27 39.36 38.79 38.81 5,240,426 -0.44(-1.11%)
Feb 26, 2016 38.93 39.59 38.81 39.25 5,121,208 +0.60(+1.54%)
Feb 25, 2016 38.45 38.67 38.09 38.65 2,841,613 +0.21(+0.56%)
Feb 24, 2016 37.99 38.48 37.50 38.44 3,951,590 -0.08(-0.21%)
Feb 23, 2016 39.11 39.40 38.42 38.52 3,478,550 -0.65(-1.66%)
Feb 22, 2016 38.20 39.32 38.54 39.17 4,798,539 +0.97(+2.54%)
Feb 19, 2016 38.30 38.40 37.84 38.20 5,535,262 -0.22(-0.58%)
Feb 18, 2016 38.18 38.77 38.10 38.42 6,561,730 +0.46(+1.21%)
Feb 17, 2016 37.40 38.32 37.34 37.96 4,722,422 +0.91(+2.45%)
Feb 16, 2016 37.14 37.21 36.42 37.06 5,790,694 +0.48(+1.30%)
Feb 12, 2016 36.14 36.58 36.58 36.58 5,347,693 +0.47(+1.30%)
Feb 11, 2016 35.65 36.41 35.53 36.11 5,070,773 -0.27(-0.74%)
Feb 10, 2016 36.90 37.11 36.32 36.38 5,595,302 -0.53(-1.43%)
Feb 09, 2016 36.59 37.22 36.35 36.91 6,253,469 -0.12(-0.32%)
Feb 08, 2016 36.55 37.24 36.17 37.03 6,573,157 +0.12(+0.32%)
Feb 05, 2016 36.70 37.14 36.50 36.91 4,982,192 +0.03(+0.09%)
Feb 04, 2016 36.44 37.99 36.35 36.88 9,984,256 +0.61(+1.69%)
Feb 03, 2016 36.35 36.56 35.23 36.26 7,699,599 +0.20(+0.55%)
Feb 02, 2016 35.41 37.13 35.28 36.07 8,628,011 +0.27(+0.75%)
Feb 01, 2016 35.72 36.00 35.44 35.80 5,753,975 -0.38(-1.04%)
Jan 29, 2016 35.23 36.18 35.11 36.18 9,631,473 +1.09(+3.09%)
Jan 28, 2016 34.71 35.15 34.28 35.09 6,235,516 +0.96(+2.81%)
Jan 27, 2016 33.92 34.86 33.58 34.13 9,068,529 +0.22(+0.65%)
Jan 26, 2016 33.58 34.22 33.47 33.91 8,264,346 +0.64(+1.92%)
Jan 25, 2016 33.82 33.91 33.19 33.27 5,682,892 -0.69(-2.04%)
Jan 22, 2016 34.53 34.60 33.39 33.97 5,956,441 +0.18(+0.54%)
Jan 21, 2016 33.32 34.14 32.88 33.79 5,495,373 +0.24(+0.70%)
Jan 20, 2016 33.29 33.81 32.46 33.55 7,507,953 -0.39(-1.16%)
Jan 19, 2016 34.31 34.38 33.48 33.94 5,206,945 +0.04(+0.12%)
Jan 15, 2016 33.60 33.90 33.90 33.90 8,117,575 -0.58(-1.69%)
Jan 14, 2016 34.25 34.72 33.72 34.49 5,440,580 +0.45(+1.32%)
Jan 13, 2016 35.07 35.19 33.96 34.04 5,869,371 -0.76(-2.17%)
Jan 12, 2016 34.84 35.22 34.33 34.79 5,257,878 +0.33(+0.96%)
Jan 11, 2016 34.76 34.90 34.03 34.46 5,460,988 -0.24(-0.68%)
Jan 08, 2016 35.40 35.49 34.63 34.70 6,869,926 -0.40(-1.14%)
Jan 07, 2016 35.88 36.04 35.04 35.10 7,831,398 -1.45(-3.96%)
Jan 06, 2016 36.42 36.71 36.13 36.55 6,889,223 -0.42(-1.15%)
Jan 05, 2016 37.44 37.51 36.69 36.97 4,647,048 -0.24(-0.66%)
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.