Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 14.03 14.12 13.98 14.06 2,999,285 +0.04(+0.31%)
Apr 27, 2006 13.94 14.12 13.77 14.02 4,058,745 -0.07(-0.52%)
Apr 26, 2006 14.11 14.22 14.03 14.09 3,735,591 +0.03(+0.19%)
Apr 25, 2006 14.19 14.22 13.99 14.07 3,380,123 -0.16(-1.09%)
Apr 24, 2006 14.28 14.34 14.22 14.22 2,920,158 -0.06(-0.43%)
Apr 21, 2006 14.33 14.35 14.22 14.28 5,870,215 +0.10(+0.74%)
Apr 20, 2006 14.14 14.29 14.09 14.18 4,727,400 +0.09(+0.61%)
Apr 19, 2006 13.74 14.14 13.74 14.09 6,037,832 +0.29(+2.12%)
Apr 18, 2006 13.38 13.82 13.29 13.80 6,327,160 +0.40(+2.98%)
Apr 17, 2006 13.46 13.56 13.39 13.40 3,597,270 -0.05(-0.41%)
Apr 13, 2006 13.47 13.52 13.38 13.46 4,649,179 -0.01(-0.07%)
Apr 12, 2006 13.45 13.56 13.42 13.47 3,738,913 +0.03(+0.25%)
Apr 11, 2006 13.43 13.50 13.39 13.43 7,817,591 -0.02(-0.15%)
Apr 10, 2006 13.52 13.55 13.42 13.45 4,254,449 -0.06(-0.43%)
Apr 07, 2006 13.76 13.82 13.48 13.51 4,149,348 -0.20(-1.44%)
Apr 06, 2006 13.76 13.81 13.69 13.71 4,227,872 -0.02(-0.13%)
Apr 05, 2006 13.74 13.85 13.70 13.73 4,144,214 -0.04(-0.28%)
Apr 04, 2006 13.83 13.87 13.71 13.76 5,680,853 -0.08(-0.55%)
Apr 03, 2006 13.99 14.08 13.84 13.84 4,015,557 -0.00(-0.04%)
Mar 31, 2006 13.87 13.98 13.82 13.85 3,668,243 -0.04(-0.31%)
Mar 30, 2006 14.04 14.12 13.79 13.89 4,809,246 -0.20(-1.44%)
Mar 29, 2006 14.09 14.22 14.04 14.09 3,176,264 +0.00(+0.02%)
Mar 28, 2006 14.01 14.19 13.98 14.09 3,558,914 +0.09(+0.63%)
Mar 27, 2006 14.12 14.12 13.98 14.00 3,699,652 -0.12(-0.87%)
Mar 24, 2006 14.00 14.15 13.94 14.12 2,293,784 +0.10(+0.68%)
Mar 23, 2006 14.11 14.13 13.98 14.03 3,142,439 -0.14(-0.97%)
Mar 22, 2006 14.04 14.19 14.02 14.16 2,985,392 +0.13(+0.92%)
Mar 21, 2006 14.15 14.20 14.02 14.04 2,843,145 -0.14(-1.00%)
Mar 20, 2006 14.18 14.23 14.12 14.18 2,144,892 -0.00(-0.04%)
Mar 17, 2006 14.17 14.24 14.14 14.18 3,675,793 +0.10(+0.69%)
Mar 16, 2006 14.15 14.16 14.01 14.09 2,894,185 -0.04(-0.27%)
Mar 15, 2006 14.11 14.16 13.99 14.12 2,926,198 -0.02(-0.13%)
Mar 14, 2006 13.98 14.18 13.98 14.14 3,351,129 +0.17(+1.20%)
Mar 13, 2006 14.28 14.03 13.91 13.97 2,395,260 -0.01(-0.11%)
Mar 10, 2006 13.91 14.07 13.89 13.99 2,773,380 +0.11(+0.82%)
Mar 09, 2006 13.76 13.98 13.74 13.88 3,772,135 +0.11(+0.83%)
Mar 08, 2006 13.84 13.93 13.64 13.76 3,837,974 -0.08(-0.57%)
Mar 07, 2006 13.72 13.92 13.72 13.84 4,393,979 +0.12(+0.84%)
Mar 06, 2006 13.78 13.93 13.69 13.72 3,322,740 -0.09(-0.63%)
Mar 03, 2006 13.71 14.03 13.71 13.81 3,769,115 +0.01(+0.05%)
Mar 02, 2006 13.92 13.94 13.74 13.81 3,464,686 -0.11(-0.80%)
Mar 01, 2006 13.54 13.94 13.54 13.92 5,508,102 +0.37(+2.75%)
Feb 28, 2006 13.79 13.83 13.50 13.54 5,101,896 -0.24(-1.77%)
Feb 27, 2006 13.75 13.89 13.75 13.79 4,162,939 +0.08(+0.58%)
Feb 24, 2006 13.74 13.80 13.64 13.71 2,295,596 -0.06(-0.43%)
Feb 23, 2006 13.81 13.83 13.72 13.77 4,291,294 -0.04(-0.32%)
Feb 22, 2006 13.73 13.89 13.63 13.81 4,725,286 +0.25(+1.81%)
Feb 21, 2006 13.56 13.68 13.46 13.57 5,524,109 +0.01(+0.06%)
Feb 17, 2006 13.64 13.68 13.55 13.56 5,293,976 -0.14(-1.04%)
Feb 16, 2006 13.72 13.81 13.62 13.70 5,379,747 -0.18(-1.31%)
Feb 15, 2006 13.75 13.98 13.75 13.88 5,438,035 -0.07(-0.53%)
Feb 14, 2006 13.74 14.02 13.74 13.96 7,100,010 +0.22(+1.58%)
Feb 13, 2006 13.86 13.86 13.63 13.74 5,625,585 +0.02(+0.18%)
Feb 10, 2006 13.60 13.77 13.59 13.72 7,585,042 +0.13(+0.95%)
Feb 09, 2006 13.24 13.67 13.21 13.59 8,777,085 +0.34(+2.60%)
Feb 08, 2006 13.29 13.30 13.19 13.24 10,519,093 +0.17(+1.30%)
Feb 07, 2006 13.64 13.70 13.06 13.07 24,900,622 +0.35(+2.72%)
Feb 06, 2006 12.75 12.93 12.72 12.73 4,253,845 -0.08(-0.62%)
Feb 03, 2006 12.73 12.93 12.73 12.81 3,418,176 -0.01(-0.06%)
Feb 02, 2006 12.94 13.02 12.74 12.81 3,646,196 -0.16(-1.26%)
Feb 01, 2006 12.80 12.99 12.78 12.98 3,636,531 +0.16(+1.21%)
Jan 31, 2006 12.74 12.89 12.57 12.82 5,556,726 +0.04(+0.34%)
Jan 30, 2006 12.76 12.94 12.76 12.78 3,935,826 -0.12(-0.95%)
Jan 27, 2006 12.83 12.93 12.82 12.90 4,797,467 +0.05(+0.41%)
Jan 26, 2006 12.96 12.99 12.83 12.85 4,982,903 -0.10(-0.74%)
Jan 25, 2006 12.87 13.02 12.84 12.94 5,044,815 +0.16(+1.28%)
Jan 24, 2006 12.80 12.89 12.73 12.78 4,142,704 +0.05(+0.42%)
Jan 23, 2006 12.87 12.88 12.66 12.73 4,799,883 -0.11(-0.89%)
Jan 20, 2006 12.98 13.21 12.83 12.84 4,745,823 -0.25(-1.93%)
Jan 19, 2006 12.95 13.20 12.90 13.10 5,451,928 +0.15(+1.16%)
Jan 18, 2006 12.91 13.10 12.87 12.94 4,785,689 +0.04(+0.29%)
Jan 17, 2006 13.03 13.07 12.91 12.91 4,623,206 -0.13(-0.97%)
Jan 13, 2006 13.00 13.12 12.96 13.03 3,413,042 +0.09(+0.68%)
Jan 12, 2006 12.95 12.96 12.82 12.94 3,275,324 +0.00(+0.00%)
Jan 11, 2006 13.00 13.01 12.90 12.94 3,291,935 -0.05(-0.38%)
Jan 10, 2006 12.79 13.01 12.76 12.99 5,357,700 +0.21(+1.61%)
Jan 09, 2006 12.63 12.80 12.58 12.79 4,281,328 +0.15(+1.21%)
Jan 06, 2006 12.52 12.77 12.52 12.64 5,742,766 +0.21(+1.66%)
Jan 05, 2006 12.46 12.52 12.39 12.43 5,724,645 -0.03(-0.21%)
Jan 04, 2006 12.47 12.65 12.46 12.46 4,287,368 +0.02(+0.15%)
Jan 03, 2006 12.43 12.47 12.18 12.44 4,907,702 +0.07(+0.58%)
Dec 30, 2005 12.43 12.44 12.36 12.37 2,135,529 -0.12(-0.97%)
Dec 29, 2005 12.54 12.58 12.47 12.49 1,383,216 -0.05(-0.42%)
Dec 28, 2005 12.58 12.61 12.49 12.54 1,810,866 -0.00(-0.04%)
Dec 27, 2005 12.74 12.83 12.54 12.55 3,130,056 -0.16(-1.26%)
Dec 23, 2005 12.68 12.73 12.65 12.71 1,575,900 +0.06(+0.48%)
Dec 22, 2005 12.56 12.67 12.50 12.65 2,526,636 +0.14(+1.11%)
Dec 21, 2005 12.55 12.59 12.48 12.51 2,885,426 +0.03(+0.23%)
Dec 20, 2005 12.50 12.57 12.47 12.48 3,566,162 -0.01(-0.12%)
Dec 19, 2005 12.50 12.59 12.48 12.49 2,665,561 -0.01(-0.08%)
Dec 16, 2005 12.55 12.60 12.50 12.50 6,770,816 -0.05(-0.37%)
Dec 15, 2005 12.82 12.82 12.51 12.55 5,231,157 -0.26(-2.07%)
Dec 14, 2005 12.81 12.89 12.74 12.81 3,316,096 +0.00(+0.04%)
Dec 13, 2005 12.66 12.83 12.62 12.81 3,163,580 +0.13(+1.03%)
Dec 12, 2005 12.62 12.75 12.62 12.68 2,984,486 +0.06(+0.49%)
Dec 09, 2005 12.77 12.81 12.61 12.62 4,413,005 -0.07(-0.52%)
Dec 08, 2005 12.70 12.76 12.63 12.68 4,086,832 +0.00(+0.01%)
Dec 07, 2005 12.71 12.74 12.65 12.68 4,264,415 -0.10(-0.80%)
Dec 06, 2005 12.80 12.83 12.74 12.78 5,332,331 +0.04(+0.29%)
Dec 05, 2005 12.76 12.78 12.71 12.75 3,470,424 -0.05(-0.39%)
Dec 02, 2005 12.78 12.83 12.71 12.80 5,275,855 +0.01(+0.08%)
Dec 01, 2005 12.52 12.84 12.54 12.79 6,352,227 +0.27(+2.16%)
Nov 30, 2005 12.55 12.58 12.48 12.52 4,482,468 +0.01(+0.05%)
Nov 29, 2005 12.40 12.53 12.34 12.51 7,353,398 +0.21(+1.71%)
Nov 28, 2005 12.10 12.32 12.09 12.30 4,241,462 +0.21(+1.77%)
Nov 25, 2005 12.12 12.15 12.08 12.09 631,205 -0.03(-0.29%)
Nov 23, 2005 12.09 12.16 12.05 12.12 2,416,099 +0.00(+0.00%)
Nov 22, 2005 12.09 12.14 11.99 12.12 3,157,540 +0.06(+0.51%)
Nov 21, 2005 11.97 12.06 11.92 12.06 2,348,750 +0.06(+0.47%)
Nov 18, 2005 12.15 12.15 11.96 12.00 3,666,128 -0.06(-0.52%)
Nov 17, 2005 11.94 12.07 11.92 12.07 3,619,015 +0.16(+1.38%)
Nov 16, 2005 11.89 11.93 11.84 11.90 2,582,508 +0.02(+0.21%)
Nov 15, 2005 11.87 11.99 11.87 11.88 2,986,600 +0.00(+0.01%)
Nov 14, 2005 11.85 11.94 11.78 11.88 2,548,984 +0.03(+0.27%)
Nov 11, 2005 11.82 11.89 11.82 11.85 1,819,624 +0.02(+0.20%)
Nov 10, 2005 11.69 11.83 11.63 11.82 3,190,761 +0.16(+1.39%)
Nov 09, 2005 11.71 11.76 11.63 11.66 3,156,935 -0.10(-0.86%)
Nov 08, 2005 11.70 11.81 11.68 11.76 3,645,290 -0.01(-0.08%)
Nov 07, 2005 11.69 11.79 11.71 11.77 3,367,438 +0.08(+0.72%)
Nov 04, 2005 11.67 11.70 11.64 11.69 4,665,790 +0.02(+0.14%)
Nov 03, 2005 11.70 11.75 11.65 11.67 5,930,014 -0.02(-0.14%)
Nov 02, 2005 11.63 11.71 11.54 11.69 5,228,439 +0.06(+0.51%)
Nov 01, 2005 11.51 11.72 11.49 11.63 8,096,953 +0.11(+0.98%)
Oct 31, 2005 11.44 11.58 11.40 11.51 4,991,359 +0.16(+1.40%)
Oct 28, 2005 11.28 11.39 11.17 11.36 5,344,412 +0.11(+0.97%)
Oct 27, 2005 11.47 11.47 11.25 11.25 3,307,338 -0.23(-1.98%)
Oct 26, 2005 11.54 11.67 11.47 11.47 5,885,920 -0.10(-0.86%)
Oct 25, 2005 11.51 11.59 11.48 11.57 4,176,227 +0.02(+0.20%)
Oct 24, 2005 11.37 11.60 11.36 11.55 4,671,830 +0.18(+1.62%)
Oct 21, 2005 11.40 11.44 11.15 11.37 5,885,316 +0.00(+0.04%)
Oct 20, 2005 11.48 11.59 11.31 11.36 4,114,315 -0.14(-1.25%)
Oct 19, 2005 11.22 11.51 11.05 11.50 5,503,270 +0.19(+1.71%)
Oct 18, 2005 11.37 11.41 11.23 11.31 5,332,633 -0.11(-0.94%)
Oct 17, 2005 11.51 11.52 11.31 11.42 3,932,201 -0.08(-0.69%)
Oct 14, 2005 11.37 11.54 11.32 11.50 5,817,967 +0.13(+1.18%)
Oct 13, 2005 11.37 11.38 11.26 11.36 3,405,794 +0.01(+0.06%)
Oct 12, 2005 11.42 11.54 11.26 11.36 4,924,614 -0.07(-0.58%)
Oct 11, 2005 11.48 11.51 11.40 11.42 3,406,096 -0.06(-0.49%)
Oct 10, 2005 11.54 11.58 11.44 11.48 3,496,397 -0.10(-0.83%)
Oct 07, 2005 11.69 11.70 11.55 11.58 5,777,497 -0.08(-0.68%)
Oct 06, 2005 11.61 11.77 11.54 11.66 7,867,423 +0.09(+0.76%)
Oct 05, 2005 11.69 11.74 11.57 11.57 3,745,256 -0.14(-1.16%)
Oct 04, 2005 11.90 11.94 11.68 11.70 4,337,200 -0.18(-1.48%)
Oct 03, 2005 11.88 11.89 11.79 11.88 5,351,962 -0.01(-0.07%)
Sep 30, 2005 11.90 11.92 11.80 11.89 4,399,717 -0.01(-0.10%)
Sep 29, 2005 11.72 11.93 11.64 11.90 4,634,380 +0.11(+0.93%)
Sep 28, 2005 11.62 11.85 11.62 11.79 7,500,478 +0.17(+1.44%)
Sep 27, 2005 11.58 11.66 11.55 11.62 7,496,854 +0.10(+0.85%)
Sep 26, 2005 11.59 11.61 11.51 11.52 7,766,249 +0.00(+0.00%)
Sep 23, 2005 11.52 11.58 11.26 11.52 7,505,613 +0.31(+2.73%)
Sep 22, 2005 11.14 11.27 11.10 11.22 4,150,556 +0.11(+1.01%)
Sep 21, 2005 11.22 11.23 11.05 11.11 5,146,291 -0.18(-1.63%)
Sep 20, 2005 11.19 11.38 11.18 11.29 6,462,160 +0.16(+1.43%)
Sep 19, 2005 11.24 11.26 11.06 11.13 3,149,989 -0.01(-0.10%)
Sep 16, 2005 11.11 11.25 11.09 11.14 5,478,203 +0.13(+1.20%)
Sep 15, 2005 11.22 11.22 10.97 11.01 3,405,794 -0.17(-1.51%)
Sep 14, 2005 11.25 11.27 11.16 11.18 3,051,231 -0.02(-0.16%)
Sep 13, 2005 11.30 11.30 11.17 11.20 2,285,026 -0.10(-0.89%)
Sep 12, 2005 11.31 11.33 11.26 11.30 1,726,001 +0.01(+0.13%)
Sep 09, 2005 11.25 11.34 11.24 11.28 2,429,086 +0.04(+0.35%)
Sep 08, 2005 11.39 11.39 11.23 11.24 4,002,872 -0.03(-0.28%)
Sep 07, 2005 11.24 11.29 11.19 11.27 3,084,453 +0.00(+0.02%)
Sep 06, 2005 11.22 11.33 11.22 11.27 3,392,807 +0.15(+1.37%)
Sep 02, 2005 11.16 11.23 11.07 11.12 2,165,731 -0.02(-0.22%)
Sep 01, 2005 11.18 11.20 11.07 11.15 3,474,351 +0.01(+0.06%)
Aug 31, 2005 10.97 11.14 10.87 11.14 4,961,762 +0.20(+1.86%)
Aug 30, 2005 11.03 11.03 10.87 10.94 5,634,646 -0.15(-1.36%)
Aug 29, 2005 10.97 11.12 10.96 11.09 2,813,849 +0.05(+0.48%)
Aug 26, 2005 11.06 11.09 11.00 11.03 2,307,073 -0.06(-0.52%)
Aug 25, 2005 11.03 11.10 11.01 11.09 4,354,113 +0.12(+1.12%)
Aug 24, 2005 11.09 11.10 10.93 10.97 5,914,611 -0.18(-1.63%)
Aug 23, 2005 11.26 11.31 11.11 11.15 2,763,111 -0.10(-0.88%)
Aug 22, 2005 11.21 11.33 11.17 11.25 3,307,036 +0.08(+0.73%)
Aug 19, 2005 11.18 11.24 11.13 11.17 2,393,448 +0.08(+0.69%)
Aug 18, 2005 11.09 11.12 11.06 11.09 2,733,514 +0.00(+0.00%)
Aug 17, 2005 11.18 11.19 11.06 11.09 4,263,811 -0.07(-0.65%)
Aug 16, 2005 11.31 11.32 11.15 11.17 2,867,608 -0.17(-1.53%)
Aug 15, 2005 11.35 11.37 11.29 11.34 2,382,576 -0.01(-0.09%)
Aug 12, 2005 11.39 11.45 11.35 11.35 4,529,884 -0.08(-0.68%)
Aug 11, 2005 11.30 11.44 11.26 11.43 4,679,380 +0.17(+1.50%)
Aug 10, 2005 11.38 11.39 11.20 11.26 4,287,368 -0.08(-0.69%)
Aug 09, 2005 11.30 11.39 11.29 11.34 3,847,034 +0.10(+0.85%)
Aug 08, 2005 11.26 11.32 11.22 11.24 2,767,037 +0.03(+0.30%)
Aug 05, 2005 11.20 11.25 11.16 11.21 2,755,863 -0.06(-0.53%)
Aug 04, 2005 11.21 11.38 11.20 11.27 5,457,062 -0.02(-0.19%)
Aug 03, 2005 11.20 11.37 11.16 11.29 5,042,701 +0.03(+0.26%)
Aug 02, 2005 11.26 11.54 11.15 11.26 10,349,966 +0.36(+3.34%)
Aug 01, 2005 10.89 10.97 10.84 10.89 4,080,792 +0.00(+0.00%)
Jul 29, 2005 10.94 11.03 10.88 10.89 3,300,391 -0.16(-1.42%)
Jul 28, 2005 11.00 11.09 10.98 11.05 3,241,801 +0.05(+0.45%)
Jul 27, 2005 10.90 11.01 10.86 11.00 3,729,551 +0.10(+0.91%)
Jul 26, 2005 10.79 10.96 10.79 10.90 3,741,330 +0.11(+1.04%)
Jul 25, 2005 10.86 10.92 10.78 10.79 1,947,678 -0.07(-0.67%)
Jul 22, 2005 10.84 10.88 10.80 10.86 2,067,275 +0.03(+0.29%)
Jul 21, 2005 10.86 10.95 10.82 10.83 3,401,868 -0.05(-0.47%)
Jul 20, 2005 10.70 10.90 10.64 10.88 3,381,331 +0.14(+1.34%)
Jul 19, 2005 10.65 10.81 10.65 10.74 3,429,049 +0.13(+1.22%)
Jul 18, 2005 10.61 10.70 10.60 10.61 3,303,412 -0.03(-0.28%)
Jul 15, 2005 10.61 10.67 10.54 10.64 2,598,515 +0.03(+0.25%)
Jul 14, 2005 10.60 10.68 10.58 10.61 2,189,590 +0.08(+0.72%)
Jul 13, 2005 10.51 10.57 10.50 10.54 3,495,491 +0.04(+0.39%)
Jul 12, 2005 10.58 10.61 10.43 10.49 2,695,763 -0.09(-0.86%)
Jul 11, 2005 10.59 10.66 10.53 10.59 2,990,225 +0.02(+0.16%)
Jul 08, 2005 10.46 10.59 10.43 10.57 3,336,029 +0.18(+1.69%)
Jul 07, 2005 10.21 10.41 10.18 10.39 3,166,600 +0.07(+0.72%)
Jul 06, 2005 10.48 10.48 10.32 10.32 2,680,964 -0.16(-1.56%)
Jul 05, 2005 10.39 10.54 10.35 10.48 4,159,013 +0.10(+0.94%)
Jul 01, 2005 10.36 10.45 10.35 10.39 3,331,499 +0.02(+0.16%)
Jun 30, 2005 10.47 10.50 10.35 10.37 5,966,255 -0.17(-1.65%)
Jun 29, 2005 10.67 10.68 10.53 10.54 4,316,059 -0.10(-0.96%)
Jun 28, 2005 10.47 10.68 10.44 10.65 3,312,170 +0.19(+1.77%)
Jun 27, 2005 10.48 10.52 10.42 10.46 3,279,553 -0.02(-0.22%)
Jun 24, 2005 10.61 10.62 10.47 10.48 6,598,971 -0.13(-1.23%)
Jun 23, 2005 10.80 10.84 10.60 10.61 4,393,676 -0.19(-1.78%)
Jun 22, 2005 10.78 10.84 10.76 10.81 3,530,827 +0.03(+0.24%)
Jun 21, 2005 10.77 10.82 10.74 10.78 4,781,460 +0.01(+0.09%)
Jun 20, 2005 10.85 10.89 10.76 10.77 4,032,470 -0.16(-1.44%)
Jun 17, 2005 11.00 11.01 10.78 10.93 5,473,371 +0.09(+0.81%)
Jun 16, 2005 10.79 10.93 10.77 10.84 2,671,602 +0.04(+0.41%)
Jun 15, 2005 10.81 10.82 10.70 10.79 3,120,996 +0.02(+0.15%)
Jun 14, 2005 10.74 10.86 10.73 10.78 2,767,641 +0.01(+0.09%)
Jun 13, 2005 10.77 10.89 10.75 10.77 2,455,059 +0.01(+0.09%)
Jun 10, 2005 10.84 10.91 10.68 10.76 3,142,741 -0.08(-0.73%)
Jun 09, 2005 10.78 10.89 10.76 10.84 3,083,848 +0.01(+0.12%)
Jun 08, 2005 10.89 10.99 10.81 10.82 4,541,965 -0.04(-0.34%)
Jun 07, 2005 11.08 11.14 10.85 10.86 6,119,375 -0.16(-1.41%)
Jun 06, 2005 10.92 11.04 10.92 11.02 2,819,588 +0.05(+0.47%)
Jun 03, 2005 11.03 11.12 10.95 10.96 4,384,012 -0.11(-1.03%)
Jun 02, 2005 11.10 11.13 11.03 11.08 2,786,970 -0.02(-0.18%)
Jun 01, 2005 10.99 11.13 10.99 11.10 3,525,089 +0.09(+0.86%)
May 31, 2005 11.04 11.07 10.98 11.00 4,220,623 -0.11(-0.98%)
May 27, 2005 11.09 11.14 11.09 11.11 1,643,249 +0.02(+0.19%)
May 26, 2005 11.05 11.13 11.03 11.09 3,613,578 +0.07(+0.65%)
May 25, 2005 11.16 11.22 10.99 11.02 4,811,662 -0.20(-1.81%)
May 24, 2005 11.25 11.29 11.19 11.22 2,808,413 -0.03(-0.29%)
May 23, 2005 11.19 11.36 11.16 11.26 3,003,211 +0.10(+0.88%)
May 20, 2005 11.22 11.24 11.10 11.16 3,813,511 -0.06(-0.58%)
May 19, 2005 11.30 11.30 11.12 11.22 3,207,372 -0.01(-0.06%)
May 18, 2005 11.09 11.28 11.06 11.23 3,921,329 +0.20(+1.79%)
May 17, 2005 10.91 11.04 10.87 11.03 3,422,404 +0.05(+0.47%)
May 16, 2005 10.89 11.01 10.87 10.98 2,890,561 +0.16(+1.44%)
May 13, 2005 10.93 10.99 10.76 10.83 3,193,781 -0.11(-0.97%)
May 12, 2005 11.01 11.07 10.89 10.93 4,397,603 -0.09(-0.81%)
May 11, 2005 10.95 11.04 10.90 11.02 3,127,036 +0.01(+0.08%)
May 10, 2005 11.09 11.10 10.98 11.01 3,175,962 -0.14(-1.26%)
May 09, 2005 11.03 11.16 11.02 11.16 2,684,890 +0.09(+0.78%)
May 06, 2005 11.07 11.14 11.00 11.07 3,016,500 +0.04(+0.36%)
May 05, 2005 11.09 11.21 10.96 11.03 5,439,848 -0.06(-0.57%)
May 04, 2005 10.96 11.09 10.94 11.09 7,604,371 +0.18(+1.67%)
May 03, 2005 10.67 10.93 10.60 10.91 9,630,270 +0.31(+2.97%)
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.