Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 31.77 31.77 31.06 31.12 6,798,399 -0.59(-1.86%)
Apr 27, 2007 31.19 31.81 31.18 31.71 7,149,997 +0.27(+0.86%)
Apr 26, 2007 30.53 31.46 30.47 31.44 8,563,212 +1.34(+4.44%)
Apr 25, 2007 30.03 30.14 29.83 30.10 3,608,885 +0.24(+0.80%)
Apr 24, 2007 29.79 30.06 29.71 29.86 3,169,406 +0.06(+0.20%)
Apr 23, 2007 29.79 30.00 29.73 29.80 3,081,731 +0.03(+0.09%)
Apr 20, 2007 29.77 29.99 29.46 29.77 5,994,617 +0.34(+1.15%)
Apr 19, 2007 29.77 29.77 29.27 29.44 3,690,742 -0.03(-0.09%)
Apr 18, 2007 29.24 29.55 29.14 29.46 4,447,435 +0.08(+0.27%)
Apr 17, 2007 28.99 29.50 28.88 29.38 5,172,567 +0.38(+1.32%)
Apr 16, 2007 28.81 29.01 28.64 29.00 4,454,046 +0.38(+1.32%)
Apr 13, 2007 28.30 29.00 28.30 28.62 5,627,341 +0.41(+1.46%)
Apr 12, 2007 28.26 28.27 27.71 28.21 5,671,245 +0.50(+1.79%)
Apr 11, 2007 28.22 28.29 27.69 27.71 4,005,207 -0.51(-1.81%)
Apr 10, 2007 28.18 28.31 28.03 28.22 3,257,042 -0.07(-0.23%)
Apr 09, 2007 28.30 28.50 28.23 28.29 1,719,809 -0.06(-0.21%)
Apr 05, 2007 28.14 28.35 28.05 28.35 2,635,188 +0.07(+0.23%)
Apr 04, 2007 28.38 28.41 28.23 28.28 2,845,565 -0.05(-0.16%)
Apr 03, 2007 28.37 28.54 28.30 28.33 3,040,141 +0.05(+0.16%)
Apr 02, 2007 28.54 28.67 28.16 28.28 3,563,332 -0.25(-0.88%)
Mar 30, 2007 28.38 28.66 28.05 28.54 4,342,334 +0.13(+0.44%)
Mar 29, 2007 28.36 29.05 28.22 28.41 3,197,256 +0.16(+0.56%)
Mar 28, 2007 28.38 28.38 28.07 28.25 3,935,826 -0.17(-0.58%)
Mar 27, 2007 28.74 28.74 28.28 28.42 5,405,116 -0.37(-1.29%)
Mar 26, 2007 29.03 29.07 28.57 28.79 2,344,487 -0.28(-0.98%)
Mar 23, 2007 29.04 29.56 28.84 29.07 2,022,331 +0.03(+0.11%)
Mar 22, 2007 29.71 29.79 28.84 29.04 2,749,974 -0.20(-0.68%)
Mar 21, 2007 28.81 29.28 28.68 29.24 3,951,681 +0.72(+2.53%)
Mar 20, 2007 28.37 28.52 28.27 28.52 3,526,901 +0.09(+0.33%)
Mar 19, 2007 28.20 28.46 28.18 28.42 2,768,094 +0.46(+1.63%)
Mar 16, 2007 28.14 28.29 27.65 27.97 5,248,221 -0.11(-0.38%)
Mar 15, 2007 28.20 28.30 27.97 28.07 3,768,058 -0.13(-0.47%)
Mar 14, 2007 28.79 28.32 27.72 28.20 3,935,977 +0.25(+0.90%)
Mar 13, 2007 28.79 28.67 27.95 27.95 4,037,302 -0.84(-2.92%)
Mar 12, 2007 28.77 28.90 28.65 28.79 2,718,564 -0.01(-0.05%)
Mar 09, 2007 28.77 29.00 28.66 28.81 4,499,834 +0.36(+1.28%)
Mar 08, 2007 28.32 28.61 28.03 28.44 3,874,366 +0.25(+0.89%)
Mar 07, 2007 28.08 28.38 28.03 28.19 3,220,207 -0.03(-0.12%)
Mar 06, 2007 27.91 28.40 27.91 28.22 4,687,233 +0.34(+1.21%)
Mar 05, 2007 27.75 28.32 27.75 27.89 4,446,529 -0.28(-1.01%)
Mar 02, 2007 28.46 28.60 28.07 28.17 4,278,006 -0.28(-1.00%)
Mar 01, 2007 28.54 28.54 27.32 28.46 5,722,001 -0.05(-0.19%)
Feb 28, 2007 28.81 29.03 28.44 28.51 6,147,463 -0.32(-1.10%)
Feb 27, 2007 29.77 29.77 28.30 28.83 5,715,434 -1.04(-3.48%)
Feb 26, 2007 29.97 30.10 29.75 29.87 2,903,316 -0.14(-0.46%)
Feb 23, 2007 29.88 30.14 29.67 30.01 2,520,897 +0.02(+0.07%)
Feb 22, 2007 30.03 30.18 29.76 29.99 2,397,827 -0.12(-0.40%)
Feb 21, 2007 30.07 30.10 29.80 30.10 3,204,653 -0.03(-0.11%)
Feb 20, 2007 30.52 30.52 29.71 30.14 2,680,662 +0.13(+0.42%)
Feb 16, 2007 30.00 30.16 29.87 30.01 2,737,591 -0.15(-0.50%)
Feb 15, 2007 30.26 30.32 30.08 30.16 2,777,004 -0.17(-0.55%)
Feb 14, 2007 29.40 30.43 29.40 30.33 5,539,401 +0.77(+2.62%)
Feb 13, 2007 29.54 29.62 29.40 29.56 3,517,916 +0.15(+0.52%)
Feb 12, 2007 29.44 29.53 29.31 29.40 3,397,889 +0.06(+0.20%)
Feb 09, 2007 29.55 29.65 29.18 29.34 4,217,452 -0.26(-0.87%)
Feb 08, 2007 29.66 29.73 29.42 29.60 3,797,655 -0.05(-0.18%)
Feb 07, 2007 29.38 29.73 29.32 29.65 4,147,536 -0.23(-0.75%)
Feb 06, 2007 30.13 30.14 29.42 29.88 4,786,897 -0.28(-0.92%)
Feb 05, 2007 29.85 30.32 29.79 30.16 4,285,858 +0.23(+0.75%)
Feb 02, 2007 30.38 30.38 29.79 29.93 4,496,059 -0.22(-0.73%)
Feb 01, 2007 29.90 30.17 29.90 30.15 3,024,050 +0.37(+1.25%)
Jan 31, 2007 29.22 29.84 29.15 29.78 3,644,233 +0.54(+1.86%)
Jan 30, 2007 29.14 29.30 29.01 29.24 3,320,626 +0.05(+0.16%)
Jan 29, 2007 28.99 29.27 28.87 29.19 3,398,092 +0.16(+0.55%)
Jan 26, 2007 29.15 29.24 28.93 29.03 4,116,580 -0.11(-0.39%)
Jan 25, 2007 29.44 29.57 29.14 29.14 4,958,138 -0.36(-1.23%)
Jan 24, 2007 29.61 29.69 29.40 29.51 3,466,347 +0.05(+0.18%)
Jan 23, 2007 29.32 29.57 29.25 29.46 3,167,355 +0.23(+0.79%)
Jan 22, 2007 29.36 29.47 29.18 29.22 2,631,887 -0.19(-0.63%)
Jan 19, 2007 29.54 29.63 29.28 29.41 3,424,065 -0.10(-0.34%)
Jan 18, 2007 29.47 29.93 29.45 29.51 5,202,919 +0.03(+0.11%)
Jan 17, 2007 29.33 29.83 29.24 29.48 4,355,019 +0.19(+0.63%)
Jan 16, 2007 29.29 29.51 29.10 29.29 3,034,016 +0.12(+0.41%)
Jan 12, 2007 29.19 29.43 29.06 29.17 3,365,777 +0.17(+0.59%)
Jan 11, 2007 28.97 29.13 28.82 29.00 4,402,284 +0.13(+0.46%)
Jan 10, 2007 29.36 29.54 28.63 28.87 3,735,742 -0.22(-0.75%)
Jan 09, 2007 29.14 29.38 28.75 29.08 3,887,051 +0.01(+0.02%)
Jan 08, 2007 28.66 29.16 28.55 29.08 2,740,007 +0.28(+0.99%)
Jan 05, 2007 28.81 28.95 28.59 28.79 2,796,031 -0.25(-0.87%)
Jan 04, 2007 29.05 29.12 28.75 29.05 2,773,229 +0.00(+0.00%)
Jan 03, 2007 29.22 29.71 28.85 29.05 4,273,023 -0.15(-0.52%)
Dec 29, 2006 29.31 29.47 29.13 29.20 2,165,278 -0.11(-0.36%)
Dec 28, 2006 29.48 29.52 29.30 29.30 1,909,775 -0.17(-0.58%)
Dec 27, 2006 29.40 29.57 29.14 29.48 2,674,471 +0.08(+0.27%)
Dec 26, 2006 29.15 29.42 29.10 29.40 1,506,589 +0.23(+0.79%)
Dec 22, 2006 29.54 29.54 29.16 29.16 3,461,968 -0.23(-0.77%)
Dec 21, 2006 29.33 29.47 29.22 29.39 6,627,058 +0.09(+0.29%)
Dec 20, 2006 28.75 29.39 28.71 29.30 8,100,577 +0.76(+2.67%)
Dec 19, 2006 27.98 28.62 27.92 28.54 5,915,668 +0.42(+1.48%)
Dec 18, 2006 27.85 28.25 27.78 28.12 6,853,417 +0.16(+0.57%)
Dec 15, 2006 28.48 28.48 27.86 27.97 8,397,606 -0.51(-1.79%)
Dec 14, 2006 28.47 28.61 28.28 28.48 4,297,335 -0.01(-0.05%)
Dec 13, 2006 28.68 28.79 28.46 28.49 3,959,987 +0.03(+0.09%)
Dec 12, 2006 28.47 28.58 28.32 28.46 5,685,384 +14.27(+100.51%)
Dec 11, 2006 14.26 14.28 14.15 14.19 3,996,228 -0.06(-0.43%)
Dec 08, 2006 14.30 14.41 14.20 14.26 3,558,914 -0.02(-0.12%)
Dec 07, 2006 14.39 14.51 14.23 14.27 4,888,373 -0.01(-0.08%)
Dec 06, 2006 14.39 14.39 14.21 14.28 5,310,888 -0.09(-0.61%)
Dec 05, 2006 14.32 14.38 14.22 14.37 6,230,516 +0.28(+1.99%)
Dec 04, 2006 14.20 14.20 14.03 14.09 7,412,291 -0.01(-0.11%)
Dec 01, 2006 14.13 14.38 14.00 14.11 4,654,917 -0.25(-1.72%)
Nov 30, 2006 14.36 14.51 14.33 14.35 4,518,408 +0.00(+0.01%)
Nov 29, 2006 14.25 14.44 14.22 14.35 3,328,781 +0.11(+0.78%)
Nov 28, 2006 14.21 14.29 14.07 14.24 5,884,712 +0.01(+0.07%)
Nov 27, 2006 14.57 14.59 14.23 14.23 5,521,995 -0.50(-3.42%)
Nov 24, 2006 14.70 14.84 14.63 14.73 926,272 -0.01(-0.04%)
Nov 22, 2006 14.67 14.86 14.66 14.74 2,398,280 +0.04(+0.25%)
Nov 21, 2006 14.64 14.72 14.60 14.70 2,871,534 +0.10(+0.67%)
Nov 20, 2006 14.62 14.69 14.55 14.61 3,040,359 +0.01(+0.09%)
Nov 17, 2006 14.55 14.66 14.54 14.59 2,924,990 -0.06(-0.42%)
Nov 16, 2006 14.66 14.77 14.63 14.65 3,146,969 +0.09(+0.60%)
Nov 15, 2006 14.42 14.72 14.41 14.57 4,332,670 +0.06(+0.39%)
Nov 14, 2006 14.58 14.69 14.45 14.51 5,889,242 -0.07(-0.48%)
Nov 13, 2006 14.50 14.68 14.45 14.58 4,333,274 +0.08(+0.58%)
Nov 10, 2006 14.47 14.52 14.44 14.50 3,574,921 +0.06(+0.40%)
Nov 09, 2006 14.59 14.61 14.42 14.44 5,257,130 -0.13(-0.90%)
Nov 08, 2006 14.46 14.77 14.39 14.57 8,501,046 +0.09(+0.65%)
Nov 07, 2006 14.11 14.77 14.04 14.47 22,982,542 +0.81(+5.90%)
Nov 06, 2006 13.68 13.72 13.59 13.67 9,478,660 +0.06(+0.43%)
Nov 03, 2006 13.75 13.77 13.58 13.61 3,754,920 -0.12(-0.90%)
Nov 02, 2006 13.84 13.90 13.70 13.73 3,926,765 -0.10(-0.74%)
Nov 01, 2006 14.04 14.06 13.82 13.84 2,917,138 -0.14(-0.97%)
Oct 31, 2006 14.05 14.18 13.94 13.97 3,428,143 +0.03(+0.21%)
Oct 30, 2006 13.93 14.02 13.88 13.94 2,315,831 +0.01(+0.07%)
Oct 27, 2006 14.09 14.11 13.93 13.93 2,445,092 -0.23(-1.60%)
Oct 26, 2006 14.11 14.20 14.06 14.16 2,368,985 +0.06(+0.46%)
Oct 25, 2006 14.09 14.15 13.98 14.10 3,133,077 +0.07(+0.50%)
Oct 24, 2006 13.99 14.07 13.99 14.03 3,671,867 -0.01(-0.08%)
Oct 23, 2006 13.97 14.15 13.93 14.04 4,026,731 +0.07(+0.47%)
Oct 20, 2006 14.21 14.21 13.90 13.97 5,547,364 -0.23(-1.64%)
Oct 19, 2006 14.11 14.21 13.96 14.20 4,074,751 +0.10(+0.72%)
Oct 18, 2006 14.30 14.42 14.06 14.10 4,845,789 -0.11(-0.76%)
Oct 17, 2006 14.16 14.28 14.15 14.21 4,110,389 -0.02(-0.17%)
Oct 16, 2006 14.09 14.33 14.08 14.24 4,399,113 +0.19(+1.34%)
Oct 13, 2006 14.08 14.08 13.95 14.05 2,515,763 -0.03(-0.22%)
Oct 12, 2006 13.95 14.11 13.87 14.08 3,583,981 +0.21(+1.48%)
Oct 11, 2006 13.85 13.92 13.74 13.87 4,542,871 -0.11(-0.77%)
Oct 10, 2006 14.05 14.06 13.89 13.98 3,114,050 -0.10(-0.72%)
Oct 09, 2006 14.02 14.15 13.91 14.08 3,119,486 +0.05(+0.34%)
Oct 06, 2006 14.04 14.11 13.94 14.03 3,368,646 -0.01(-0.07%)
Oct 05, 2006 14.01 14.11 13.99 14.04 3,980,523 +0.01(+0.07%)
Oct 04, 2006 13.92 14.04 13.86 14.03 2,461,099 +0.12(+0.88%)
Oct 03, 2006 13.89 14.01 13.86 13.91 3,024,352 +0.04(+0.30%)
Oct 02, 2006 13.88 13.95 13.82 13.87 2,734,118 -0.01(-0.10%)
Sep 29, 2006 13.96 14.00 13.81 13.88 4,414,817 -0.03(-0.21%)
Sep 28, 2006 13.82 13.98 13.75 13.91 5,124,547 +0.17(+1.22%)
Sep 27, 2006 13.49 13.83 13.49 13.75 6,138,100 +0.25(+1.86%)
Sep 26, 2006 13.37 13.51 13.32 13.49 7,220,815 +0.13(+0.94%)
Sep 25, 2006 13.39 13.45 13.23 13.37 6,050,215 +0.10(+0.75%)
Sep 22, 2006 13.32 13.35 13.20 13.27 7,219,909 -0.05(-0.37%)
Sep 21, 2006 13.51 13.53 13.28 13.32 7,182,157 -0.14(-1.07%)
Sep 20, 2006 13.60 13.63 13.44 13.46 3,536,263 -0.13(-0.94%)
Sep 19, 2006 13.65 13.66 13.48 13.59 3,280,459 -0.09(-0.68%)
Sep 18, 2006 13.66 13.76 13.63 13.68 4,256,261 -0.01(-0.04%)
Sep 15, 2006 13.70 13.74 13.60 13.69 5,405,116 +0.10(+0.76%)
Sep 14, 2006 13.58 13.64 13.50 13.59 4,554,347 -0.16(-1.16%)
Sep 13, 2006 13.42 13.75 13.42 13.74 3,879,953 +0.32(+2.37%)
Sep 12, 2006 13.42 13.53 13.37 13.43 3,563,142 +0.02(+0.17%)
Sep 11, 2006 13.44 13.48 13.36 13.40 3,300,391 -0.03(-0.26%)
Sep 08, 2006 13.58 13.58 13.41 13.44 3,827,403 -0.10(-0.77%)
Sep 07, 2006 13.58 13.60 13.35 13.54 4,667,904 -0.03(-0.24%)
Sep 06, 2006 13.81 13.84 13.56 13.58 3,954,852 -0.23(-1.68%)
Sep 05, 2006 13.78 13.87 13.71 13.81 3,373,176 +0.12(+0.86%)
Sep 01, 2006 13.62 13.82 13.62 13.69 3,128,244 +0.09(+0.66%)
Aug 31, 2006 13.55 13.61 13.48 13.60 3,191,667 +0.08(+0.62%)
Aug 30, 2006 13.60 13.63 13.45 13.52 3,741,028 -0.05(-0.39%)
Aug 29, 2006 13.54 13.62 13.43 13.57 3,530,827 +0.03(+0.24%)
Aug 28, 2006 13.27 13.55 13.27 13.54 3,653,746 +0.24(+1.82%)
Aug 25, 2006 13.36 13.39 13.22 13.29 5,052,064 -0.12(-0.92%)
Aug 24, 2006 13.48 13.54 13.37 13.42 3,228,814 -0.06(-0.44%)
Aug 23, 2006 13.50 13.64 13.34 13.48 3,994,718 +0.04(+0.33%)
Aug 22, 2006 13.43 13.51 13.32 13.43 3,518,444 -0.06(-0.45%)
Aug 21, 2006 13.56 13.57 13.46 13.49 1,998,416 -0.10(-0.72%)
Aug 18, 2006 13.60 13.69 13.50 13.59 2,117,711 +0.00(+0.00%)
Aug 17, 2006 13.66 13.70 13.57 13.59 3,826,195 -0.06(-0.41%)
Aug 16, 2006 13.48 13.70 13.38 13.65 6,242,295 +0.29(+2.16%)
Aug 15, 2006 13.28 13.41 13.24 13.36 2,952,171 +0.20(+1.51%)
Aug 14, 2006 13.26 13.38 13.15 13.16 3,341,465 +0.02(+0.16%)
Aug 11, 2006 13.02 13.18 12.97 13.14 4,435,958 +0.06(+0.46%)
Aug 10, 2006 12.89 13.12 12.82 13.08 4,179,248 +0.14(+1.05%)
Aug 09, 2006 13.15 13.22 12.92 12.94 4,222,737 -0.20(-1.51%)
Aug 08, 2006 13.38 13.39 13.10 13.14 4,958,138 -0.23(-1.71%)
Aug 07, 2006 13.33 13.45 13.29 13.37 3,617,806 +0.02(+0.17%)
Aug 04, 2006 13.54 13.56 13.27 13.35 4,592,099 -0.02(-0.14%)
Aug 03, 2006 13.16 13.42 13.15 13.37 5,887,430 +0.21(+1.59%)
Aug 02, 2006 13.16 13.21 13.07 13.16 5,898,000 -0.00(-0.03%)
Aug 01, 2006 13.08 13.42 13.07 13.16 12,929,454 +0.10(+0.73%)
Jul 31, 2006 12.81 13.09 12.72 13.07 7,429,505 +0.25(+1.99%)
Jul 28, 2006 12.76 12.86 12.65 12.81 7,376,351 +0.06(+0.48%)
Jul 27, 2006 12.83 12.91 12.70 12.75 4,332,972 -0.02(-0.13%)
Jul 26, 2006 12.72 12.83 12.59 12.77 5,200,352 -0.03(-0.21%)
Jul 25, 2006 12.67 12.88 12.60 12.79 4,506,025 +0.10(+0.81%)
Jul 24, 2006 12.65 12.75 12.62 12.69 7,987,020 +0.08(+0.66%)
Jul 21, 2006 12.98 12.99 12.57 12.61 8,341,885 -0.38(-2.91%)
Jul 20, 2006 13.30 13.43 12.98 12.98 6,863,836 -0.35(-2.66%)
Jul 19, 2006 12.96 13.37 12.94 13.34 5,115,788 +0.42(+3.27%)
Jul 18, 2006 12.85 12.93 12.62 12.92 6,287,294 +0.01(+0.10%)
Jul 17, 2006 13.03 13.07 12.85 12.90 3,518,142 -0.18(-1.34%)
Jul 14, 2006 13.19 13.24 12.94 13.08 3,306,432 -0.15(-1.14%)
Jul 13, 2006 13.54 13.54 13.21 13.23 4,750,051 -0.41(-3.00%)
Jul 12, 2006 13.57 13.75 13.55 13.64 4,982,299 +0.09(+0.66%)
Jul 11, 2006 13.58 13.59 13.31 13.55 5,240,519 -0.05(-0.40%)
Jul 10, 2006 13.58 13.66 13.52 13.60 2,751,333 +0.06(+0.43%)
Jul 07, 2006 13.84 13.85 13.50 13.55 3,855,490 -0.29(-2.11%)
Jul 06, 2006 13.71 13.84 13.69 13.84 4,413,609 +0.12(+0.91%)
Jul 05, 2006 13.83 13.84 13.67 13.71 3,837,067 -0.20(-1.46%)
Jul 03, 2006 13.88 13.96 13.86 13.92 1,546,303 +0.04(+0.30%)
Jun 30, 2006 13.90 13.92 13.79 13.88 4,171,093 -0.03(-0.19%)
Jun 29, 2006 13.58 13.91 13.53 13.90 6,128,134 +0.38(+2.78%)
Jun 28, 2006 13.58 13.60 13.38 13.53 2,802,675 -0.04(-0.29%)
Jun 27, 2006 13.50 13.69 13.50 13.57 4,370,120 -0.08(-0.56%)
Jun 26, 2006 13.64 13.71 13.55 13.64 3,523,277 +0.03(+0.24%)
Jun 23, 2006 13.42 13.72 13.42 13.61 4,887,769 +0.15(+1.09%)
Jun 22, 2006 13.41 13.48 13.36 13.46 3,362,606 +0.07(+0.51%)
Jun 21, 2006 13.33 13.43 13.32 13.39 4,330,858 +0.06(+0.48%)
Jun 20, 2006 13.48 13.49 13.29 13.33 4,632,266 -0.08(-0.62%)
Jun 19, 2006 13.59 13.67 13.32 13.41 4,415,119 -0.14(-1.03%)
Jun 16, 2006 13.58 13.65 13.45 13.55 5,397,566 -0.10(-0.72%)
Jun 15, 2006 13.46 13.69 13.45 13.65 5,494,210 +0.19(+1.39%)
Jun 14, 2006 13.33 13.48 13.22 13.46 6,971,051 +0.30(+2.28%)
Jun 13, 2006 12.97 13.25 12.92 13.16 7,176,419 +0.08(+0.65%)
Jun 12, 2006 13.28 13.34 13.07 13.08 4,039,416 -0.19(-1.45%)
Jun 09, 2006 13.20 13.31 13.10 13.27 6,598,367 +0.25(+1.95%)
Jun 08, 2006 13.38 13.38 12.65 13.02 9,135,574 -0.21(-1.58%)
Jun 07, 2006 13.37 13.43 13.22 13.22 5,941,792 -0.12(-0.93%)
Jun 06, 2006 13.36 13.48 13.22 13.35 5,073,506 -0.02(-0.12%)
Jun 05, 2006 13.67 13.72 13.35 13.37 4,016,463 -0.34(-2.51%)
Jun 02, 2006 13.80 13.84 13.61 13.71 4,432,636 -0.11(-0.79%)
Jun 01, 2006 13.72 13.82 13.59 13.82 4,516,294 +0.16(+1.15%)
May 31, 2006 13.45 13.68 13.41 13.66 7,768,061 +0.27(+2.02%)
May 30, 2006 13.61 13.86 13.38 13.39 4,779,950 -0.27(-2.00%)
May 26, 2006 13.43 13.69 13.42 13.66 5,019,446 +0.29(+2.15%)
May 25, 2006 13.45 13.49 13.35 13.38 5,368,875 +0.04(+0.31%)
May 24, 2006 13.24 13.42 13.18 13.34 8,591,649 +0.09(+0.71%)
May 23, 2006 13.24 13.48 13.20 13.24 8,550,274 +0.07(+0.55%)
May 22, 2006 13.05 13.29 13.04 13.17 6,681,119 -0.07(-0.51%)
May 19, 2006 13.41 13.41 13.04 13.24 9,056,749 -0.11(-0.79%)
May 18, 2006 13.72 13.72 13.34 13.34 5,708,337 -0.35(-2.53%)
May 17, 2006 13.97 14.07 13.63 13.69 6,776,555 -0.34(-2.41%)
May 16, 2006 14.14 14.19 14.02 14.03 2,854,923 -0.06(-0.41%)
May 15, 2006 14.11 14.16 13.95 14.08 3,315,190 +0.01(+0.05%)
May 12, 2006 14.29 14.30 14.04 14.08 4,059,651 -0.18(-1.29%)
May 11, 2006 14.41 14.51 14.25 14.26 6,234,140 -0.09(-0.66%)
May 10, 2006 14.38 14.49 14.26 14.36 3,796,598 -0.11(-0.77%)
May 09, 2006 14.41 14.47 14.32 14.47 3,500,928 +0.05(+0.36%)
May 08, 2006 14.52 14.62 14.37 14.41 5,255,318 -0.07(-0.46%)
May 05, 2006 14.35 14.59 14.35 14.48 5,505,082 +0.13(+0.90%)
May 04, 2006 14.40 14.55 14.26 14.35 8,197,825 +0.02(+0.13%)
May 03, 2006 14.33 14.40 14.27 14.33 4,235,120 +0.01(+0.06%)
May 02, 2006 14.35 14.97 14.25 14.33 8,663,830 +0.18(+1.30%)
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.