Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 40.00 40.47 39.80 40.20 5,911,282 +0.14(+0.36%)
Apr 29, 2013 39.58 40.17 39.40 40.06 4,370,640 +0.63(+1.60%)
Apr 26, 2013 40.01 40.11 39.38 39.43 4,466,169 -0.69(-1.72%)
Apr 25, 2013 40.16 40.40 39.90 40.11 4,382,330 +0.08(+0.20%)
Apr 24, 2013 39.65 40.25 39.65 40.04 6,754,968 +0.46(+1.17%)
Apr 23, 2013 38.59 39.59 38.58 39.57 6,412,528 +0.62(+1.58%)
Apr 22, 2013 38.80 39.17 38.46 38.96 6,020,814 +0.22(+0.58%)
Apr 19, 2013 38.79 38.91 38.46 38.73 6,467,619 +0.12(+0.30%)
Apr 18, 2013 38.93 39.10 38.45 38.62 4,041,909 -0.19(-0.49%)
Apr 17, 2013 39.12 39.16 38.54 38.80 5,933,620 -0.57(-1.45%)
Apr 16, 2013 39.14 39.41 38.78 39.38 5,277,022 +0.56(+1.46%)
Apr 15, 2013 40.21 40.26 38.81 38.81 8,328,022 -1.62(-4.01%)
Apr 12, 2013 40.85 41.01 40.31 40.43 4,470,020 -0.59(-1.45%)
Apr 11, 2013 41.39 41.55 40.82 41.03 5,471,945 -0.31(-0.75%)
Apr 10, 2013 41.19 41.43 40.95 41.34 3,845,584 +0.40(+0.97%)
Apr 09, 2013 40.56 41.20 40.42 40.94 4,446,987 +0.39(+0.96%)
Apr 08, 2013 40.32 40.55 39.96 40.55 4,629,758 +0.19(+0.47%)
Apr 05, 2013 40.16 40.46 39.85 40.36 4,766,631 -0.25(-0.62%)
Apr 04, 2013 39.93 40.64 39.83 40.61 5,553,951 +0.83(+2.09%)
Apr 03, 2013 39.87 40.15 39.62 39.78 5,717,071 +0.03(+0.07%)
Apr 02, 2013 40.09 40.20 39.64 39.75 4,361,998 -0.09(-0.22%)
Apr 01, 2013 40.26 40.40 39.70 39.84 3,430,161 -0.62(-1.54%)
Mar 28, 2013 40.10 40.53 40.04 40.46 4,239,333 +0.37(+0.92%)
Mar 27, 2013 39.92 40.18 39.66 40.09 5,362,241 -0.09(-0.23%)
Mar 26, 2013 40.35 40.42 39.64 40.19 8,187,894 -0.25(-0.61%)
Mar 25, 2013 41.19 41.27 40.27 40.43 5,085,433 -0.70(-1.69%)
Mar 22, 2013 41.04 41.20 40.82 41.13 3,087,697 +0.23(+0.57%)
Mar 21, 2013 41.11 41.24 40.66 40.90 4,274,184 -0.46(-1.12%)
Mar 20, 2013 41.52 41.57 41.07 41.36 3,298,131 +0.12(+0.28%)
Mar 19, 2013 41.35 41.44 40.73 41.24 3,998,431 +0.01(+0.04%)
Mar 18, 2013 41.24 41.64 41.06 41.23 4,012,605 -0.48(-1.15%)
Mar 15, 2013 41.43 41.89 41.35 41.71 5,280,117 +0.05(+0.12%)
Mar 14, 2013 40.78 41.72 40.74 41.66 5,857,731 +0.96(+2.35%)
Mar 13, 2013 41.10 41.19 40.60 40.70 4,657,299 -0.45(-1.09%)
Mar 12, 2013 41.65 41.71 41.03 41.15 4,072,830 -0.49(-1.17%)
Mar 11, 2013 41.53 41.65 41.22 41.64 3,412,063 +0.14(+0.35%)
Mar 08, 2013 41.11 41.56 40.88 41.49 4,462,457 +0.59(+1.43%)
Mar 07, 2013 40.82 41.13 40.81 40.90 3,970,418 +0.09(+0.21%)
Mar 06, 2013 40.90 41.11 40.69 40.82 3,990,083 +0.08(+0.20%)
Mar 05, 2013 40.46 40.77 40.30 40.74 5,390,866 +0.51(+1.28%)
Mar 04, 2013 40.43 40.45 39.86 40.22 5,628,049 -0.38(-0.95%)
Mar 01, 2013 40.85 41.01 40.44 40.61 6,109,710 -0.46(-1.11%)
Feb 28, 2013 41.48 41.58 41.05 41.06 5,029,927 -0.41(-0.98%)
Feb 27, 2013 40.58 41.60 40.51 41.47 4,651,816 +0.83(+2.03%)
Feb 26, 2013 40.69 40.78 40.25 40.64 5,154,870 +0.25(+0.63%)
Feb 25, 2013 41.64 41.74 40.39 40.39 6,006,403 -1.09(-2.62%)
Feb 22, 2013 41.44 41.78 41.22 41.48 3,657,469 +0.20(+0.49%)
Feb 21, 2013 41.58 41.73 41.14 41.27 5,260,403 -0.55(-1.32%)
Feb 20, 2013 42.47 42.47 41.82 41.82 4,269,678 -0.59(-1.38%)
Feb 19, 2013 42.24 42.49 42.01 42.41 3,828,053 +0.20(+0.46%)
Feb 15, 2013 42.35 42.48 41.99 42.22 6,964,269 -0.09(-0.21%)
Feb 14, 2013 41.93 42.36 41.78 42.30 5,038,480 +0.22(+0.53%)
Feb 13, 2013 41.97 42.25 41.87 42.08 5,935,646 +0.31(+0.75%)
Feb 12, 2013 41.53 41.97 41.46 41.77 5,410,456 +0.25(+0.61%)
Feb 11, 2013 41.36 41.62 41.03 41.51 4,073,831 +0.17(+0.40%)
Feb 08, 2013 41.34 41.64 41.28 41.35 5,393,470 +0.02(+0.05%)
Feb 07, 2013 41.23 41.36 40.87 41.33 4,050,363 +0.02(+0.05%)
Feb 06, 2013 40.72 41.33 40.72 41.31 4,818,088 -0.04(-0.09%)
Feb 04, 2013 41.61 41.69 41.21 41.34 4,718,957 -0.42(-1.02%)
Feb 01, 2013 41.46 41.92 41.37 41.77 4,511,789 +0.60(+1.45%)
Jan 31, 2013 41.09 41.46 40.83 41.17 6,813,053 +0.03(+0.07%)
Jan 30, 2013 41.23 41.38 41.03 41.14 3,313,120 -0.19(-0.45%)
Jan 29, 2013 40.97 41.38 40.90 41.33 3,148,679 +0.13(+0.31%)
Jan 28, 2013 41.46 41.49 40.97 41.20 3,091,937 -0.13(-0.31%)
Jan 25, 2013 41.21 41.40 40.96 41.33 3,997,179 +0.14(+0.35%)
Jan 24, 2013 41.05 41.64 41.04 41.18 6,451,577 +0.29(+0.70%)
Jan 23, 2013 40.79 40.90 40.59 40.90 3,961,945 +0.04(+0.09%)
Jan 22, 2013 40.24 40.86 40.19 40.86 5,278,046 +0.67(+1.66%)
Jan 18, 2013 39.89 40.27 39.73 40.19 5,518,835 +0.39(+0.98%)
Jan 17, 2013 39.42 40.04 39.29 39.80 4,226,970 +0.56(+1.43%)
Jan 16, 2013 39.45 39.48 39.13 39.24 3,339,675 -0.32(-0.80%)
Jan 15, 2013 39.56 39.62 39.26 39.56 4,682,828 -0.22(-0.56%)
Jan 14, 2013 39.60 39.80 39.37 39.78 3,682,891 +0.20(+0.51%)
Jan 11, 2013 39.62 39.70 39.40 39.58 2,874,883 -0.07(-0.18%)
Jan 10, 2013 39.57 39.65 39.23 39.65 4,799,311 +0.32(+0.80%)
Jan 09, 2013 39.20 39.61 39.03 39.34 4,169,243 +0.35(+0.90%)
Jan 08, 2013 38.92 39.32 38.73 38.98 5,742,478 -0.35(-0.90%)
Jan 07, 2013 39.41 39.66 39.23 39.34 5,976,534 -0.27(-0.67%)
Jan 04, 2013 39.58 39.73 39.28 39.60 4,509,979 +0.15(+0.38%)
Jan 03, 2013 39.46 39.98 39.18 39.45 7,934,381 +0.19(+0.48%)
Jan 02, 2013 39.10 39.44 38.08 39.26 7,533,581 +1.18(+3.10%)
Dec 31, 2012 37.36 38.10 37.14 38.08 4,219,629 +0.59(+1.57%)
Dec 28, 2012 37.62 37.94 37.45 37.49 2,820,232 -0.38(-1.01%)
Dec 27, 2012 37.93 38.00 37.47 37.88 3,321,541 +0.00(+0.00%)
Dec 26, 2012 38.11 38.28 37.71 37.88 3,111,737 -0.13(-0.34%)
Dec 24, 2012 38.02 38.11 37.80 38.01 1,451,607 -0.12(-0.30%)
Dec 21, 2012 37.78 38.12 37.68 38.12 7,526,027 -0.17(-0.45%)
Dec 20, 2012 38.17 38.30 37.91 38.29 4,936,442 +0.05(+0.13%)
Dec 19, 2012 38.22 38.56 38.21 38.24 5,021,813 +0.05(+0.13%)
Dec 18, 2012 37.61 38.28 37.44 38.19 6,021,236 +0.62(+1.65%)
Dec 17, 2012 37.42 37.59 37.29 37.57 3,870,455 +0.36(+0.97%)
Dec 14, 2012 36.96 37.52 36.96 37.21 5,209,104 +0.06(+0.17%)
Dec 13, 2012 37.06 37.41 36.98 37.15 4,130,483 +0.03(+0.08%)
Dec 12, 2012 37.19 37.49 36.99 37.12 5,949,989 +0.07(+0.19%)
Dec 11, 2012 37.06 37.23 36.85 37.05 3,771,043 +0.21(+0.57%)
Dec 10, 2012 36.57 36.89 36.52 36.84 3,130,871 +0.27(+0.75%)
Dec 07, 2012 36.65 36.82 36.42 36.57 3,081,658 +0.04(+0.10%)
Dec 06, 2012 36.42 36.53 36.16 36.53 5,925,798 +0.11(+0.30%)
Dec 05, 2012 35.84 36.64 35.83 36.42 5,734,147 +0.65(+1.83%)
Dec 04, 2012 35.70 35.88 35.51 35.77 4,017,442 -0.35(-0.98%)
Nov 30, 2012 36.33 36.52 36.10 36.12 5,819,627 -0.25(-0.69%)
Nov 29, 2012 36.06 36.56 35.94 36.37 6,580,473 +0.44(+1.22%)
Nov 28, 2012 35.24 35.96 35.13 35.93 4,992,805 +0.55(+1.56%)
Nov 27, 2012 35.16 35.88 35.09 35.38 9,487,587 +0.24(+0.70%)
Nov 26, 2012 35.04 35.27 34.90 35.14 5,400,549 -0.19(-0.53%)
Nov 23, 2012 35.03 35.32 35.01 35.32 2,049,249 +0.41(+1.17%)
Nov 21, 2012 35.07 35.09 34.73 34.91 3,571,263 +0.04(+0.12%)
Nov 20, 2012 34.77 34.98 34.33 34.87 6,180,776 -0.33(-0.94%)
Nov 19, 2012 35.30 35.53 35.03 35.20 4,881,532 +0.55(+1.58%)
Nov 16, 2012 34.63 34.76 34.25 34.65 5,438,059 +0.04(+0.10%)
Nov 15, 2012 34.74 35.05 34.46 34.62 4,725,975 -0.17(-0.48%)
Nov 14, 2012 35.81 35.85 34.65 34.78 5,985,866 -0.81(-2.28%)
Nov 13, 2012 35.66 36.06 35.54 35.60 5,782,073 -0.31(-0.85%)
Nov 12, 2012 35.80 36.16 35.71 35.90 3,469,125 +0.14(+0.38%)
Nov 09, 2012 35.34 36.32 35.29 35.77 5,540,937 +0.26(+0.74%)
Nov 08, 2012 35.81 35.99 35.41 35.50 4,903,157 -0.36(-0.99%)
Nov 07, 2012 36.31 36.51 35.81 35.86 5,929,255 -0.84(-2.29%)
Nov 06, 2012 37.23 37.66 36.61 36.70 8,370,451 +0.68(+1.90%)
Nov 05, 2012 35.60 36.07 35.38 36.02 6,102,712 +0.49(+1.39%)
Nov 02, 2012 36.15 36.30 35.47 35.52 5,897,660 -0.41(-1.13%)
Nov 01, 2012 34.83 36.15 34.65 35.93 7,518,028 +1.39(+4.03%)
Oct 31, 2012 34.46 34.88 34.27 34.54 7,169,054 +0.42(+1.23%)
Oct 26, 2012 34.15 34.12 34.12 34.12 4,184,620 -0.09(-0.25%)
Oct 25, 2012 34.11 34.31 33.99 34.21 5,337,500 +0.44(+1.31%)
Oct 24, 2012 33.94 33.98 33.64 33.76 3,637,881 +0.01(+0.04%)
Oct 23, 2012 33.99 34.23 33.59 33.75 5,767,833 -0.66(-1.93%)
Oct 19, 2012 35.10 35.29 34.23 34.41 7,193,121 -0.96(-2.72%)
Oct 18, 2012 35.08 35.47 35.02 35.38 4,128,585 +0.21(+0.59%)
Oct 17, 2012 35.08 35.21 34.93 35.17 4,101,956 +0.31(+0.88%)
Oct 16, 2012 34.68 34.95 34.62 34.86 3,057,541 +0.34(+0.99%)
Oct 15, 2012 34.56 34.65 34.35 34.52 4,906,082 +0.04(+0.10%)
Oct 12, 2012 34.62 34.82 34.25 34.48 3,455,409 +0.02(+0.06%)
Oct 11, 2012 34.84 34.95 34.46 34.46 3,175,093 +0.02(+0.06%)
Oct 10, 2012 34.84 34.92 34.28 34.44 3,969,910 -0.51(-1.45%)
Oct 09, 2012 35.03 35.09 34.63 34.95 5,327,323 -0.09(-0.24%)
Oct 08, 2012 34.95 35.08 34.81 35.03 4,147,556 -0.05(-0.14%)
Oct 05, 2012 35.22 35.56 34.98 35.08 4,850,432 +0.10(+0.29%)
Oct 04, 2012 34.80 35.28 34.72 34.98 6,076,166 +0.35(+1.01%)
Oct 03, 2012 34.39 34.78 34.20 34.63 4,789,720 +0.38(+1.10%)
Oct 02, 2012 34.28 34.45 34.12 34.26 5,701,991 +0.07(+0.21%)
Oct 01, 2012 34.06 34.71 33.99 34.18 5,548,255 -0.24(-0.70%)
Sep 28, 2012 34.27 34.63 34.08 34.43 6,055,098 -0.06(-0.17%)
Sep 27, 2012 34.41 34.68 34.25 34.48 6,511,972 +0.32(+0.94%)
Sep 26, 2012 34.55 34.63 34.08 34.16 6,376,014 -0.29(-0.83%)
Sep 25, 2012 35.01 35.35 34.44 34.45 8,495,745 -1.23(-3.46%)
Sep 24, 2012 35.56 35.82 35.48 35.68 3,268,299 -0.05(-0.14%)
Sep 21, 2012 36.15 36.22 35.69 35.73 4,900,481 -0.23(-0.63%)
Sep 20, 2012 35.88 36.16 35.55 35.96 4,812,861 -0.10(-0.28%)
Sep 19, 2012 36.10 36.33 35.84 36.06 4,398,949 +0.01(+0.04%)
Sep 18, 2012 35.78 36.10 35.75 36.05 4,596,851 +0.21(+0.60%)
Sep 17, 2012 35.47 35.87 35.38 35.83 5,074,392 +0.31(+0.86%)
Sep 14, 2012 35.67 36.03 35.33 35.52 8,028,605 -0.11(-0.32%)
Sep 13, 2012 35.20 35.83 34.67 35.64 7,159,777 +0.39(+1.11%)
Sep 12, 2012 35.33 35.36 35.05 35.25 4,579,694 +0.00(+0.00%)
Sep 11, 2012 35.50 35.62 35.16 35.25 4,919,153 -0.25(-0.70%)
Sep 10, 2012 35.58 35.90 35.40 35.50 5,888,664 -0.02(-0.06%)
Sep 07, 2012 35.45 35.66 35.21 35.52 9,680,022 -0.13(-0.36%)
Sep 06, 2012 35.22 35.75 35.22 35.65 5,981,418 +0.70(+2.00%)
Sep 05, 2012 35.50 35.56 34.82 34.95 8,596,976 -0.60(-1.69%)
Sep 04, 2012 36.10 36.26 35.22 35.55 7,963,437 -0.63(-1.74%)
Aug 31, 2012 36.42 36.72 36.10 36.17 4,941,955 -0.01(-0.04%)
Aug 30, 2012 36.45 36.61 36.06 36.19 4,752,766 -0.57(-1.55%)
Aug 29, 2012 36.88 37.04 36.64 36.76 3,976,934 -0.04(-0.12%)
Aug 27, 2012 36.98 37.10 36.77 36.80 2,976,997 -0.09(-0.23%)
Aug 24, 2012 36.64 37.07 36.56 36.89 3,094,909 +0.18(+0.49%)
Aug 23, 2012 36.86 36.94 36.62 36.71 4,052,982 -0.14(-0.37%)
Aug 22, 2012 37.12 37.20 36.55 36.84 5,426,370 -0.46(-1.24%)
Aug 21, 2012 37.38 37.79 37.26 37.31 4,334,221 +0.05(+0.13%)
Aug 20, 2012 37.21 37.35 36.97 37.26 2,927,987 -0.04(-0.11%)
Aug 17, 2012 37.18 37.35 37.08 37.30 4,916,797 +0.15(+0.40%)
Aug 16, 2012 36.72 37.26 36.69 37.15 4,450,778 +0.41(+1.11%)
Aug 15, 2012 36.72 36.85 36.49 36.74 3,928,995 +0.08(+0.21%)
Aug 14, 2012 36.38 36.74 36.21 36.67 6,852,372 +0.47(+1.29%)
Aug 13, 2012 36.19 36.31 35.85 36.20 3,845,040 -0.07(-0.20%)
Aug 10, 2012 35.56 36.31 35.39 36.27 5,507,277 +0.67(+1.89%)
Aug 09, 2012 35.42 35.66 35.38 35.60 4,546,019 +0.23(+0.64%)
Aug 08, 2012 35.11 35.51 34.68 35.37 5,189,935 +0.13(+0.38%)
Aug 07, 2012 35.72 36.16 35.17 35.24 8,153,644 +0.60(+1.74%)
Aug 06, 2012 34.65 34.96 34.60 34.63 6,721,566 +0.31(+0.91%)
Aug 03, 2012 34.17 34.58 34.11 34.32 4,516,427 +0.77(+2.30%)
Aug 02, 2012 33.43 33.69 33.10 33.55 3,346,284 -0.06(-0.19%)
Aug 01, 2012 34.03 33.62 33.62 33.62 3,565,285 -0.19(-0.57%)
Jul 31, 2012 33.84 34.12 33.67 33.81 4,525,533 -0.11(-0.33%)
Jul 30, 2012 33.85 34.21 33.76 33.92 3,961,286 -0.07(-0.21%)
Jul 27, 2012 33.24 34.17 33.07 33.99 5,976,845 +0.95(+2.87%)
Jul 26, 2012 32.76 33.19 32.67 33.04 3,831,297 +0.77(+2.39%)
Jul 25, 2012 32.31 32.75 31.99 32.27 4,420,733 +0.18(+0.55%)
Jul 24, 2012 32.77 32.87 31.85 32.09 5,739,081 -0.67(-2.05%)
Jul 23, 2012 32.32 32.87 32.04 32.77 4,574,562 +0.04(+0.11%)
Jul 20, 2012 33.08 33.18 32.69 32.73 6,260,311 -0.55(-1.66%)
Jul 19, 2012 33.44 33.53 33.04 33.28 5,368,225 -0.09(-0.28%)
Jul 18, 2012 31.95 33.60 31.71 33.38 7,802,727 +1.38(+4.31%)
Jul 17, 2012 31.71 32.05 31.54 32.00 4,507,319 +0.35(+1.12%)
Jul 16, 2012 31.73 31.84 31.46 31.64 4,043,363 -0.16(-0.51%)
Jul 13, 2012 31.21 31.86 31.15 31.80 4,862,682 +0.64(+2.07%)
Jul 12, 2012 31.20 31.32 30.85 31.16 5,178,355 -0.28(-0.90%)
Jul 11, 2012 31.55 31.66 31.25 31.44 4,861,556 -0.16(-0.49%)
Jul 10, 2012 31.93 32.26 31.45 31.60 8,063,997 -0.20(-0.62%)
Jul 09, 2012 31.85 31.92 31.63 31.80 3,786,510 -0.16(-0.51%)
Jul 06, 2012 32.09 32.11 31.59 31.96 4,146,874 -0.46(-1.42%)
Jul 05, 2012 31.86 32.54 31.86 32.42 5,435,467 +0.19(+0.59%)
Jul 03, 2012 32.15 32.34 32.11 32.23 4,301,684 +0.10(+0.31%)
Jul 02, 2012 32.96 33.09 31.88 32.13 6,754,767 -0.84(-2.53%)
Jun 29, 2012 31.94 32.98 31.86 32.96 8,545,573 +1.62(+5.17%)
Jun 28, 2012 31.20 31.49 30.96 31.34 4,717,310 -0.23(-0.72%)
Jun 27, 2012 31.23 31.65 31.16 31.57 4,498,903 +0.37(+1.18%)
Jun 26, 2012 31.61 31.74 31.05 31.20 7,263,935 -0.30(-0.94%)
Jun 25, 2012 31.99 31.99 31.38 31.50 5,128,823 -0.85(-2.63%)
Jun 22, 2012 32.42 32.55 32.13 32.35 9,481,648 +0.11(+0.33%)
Jun 21, 2012 32.88 33.35 32.14 32.24 7,998,087 -0.33(-1.00%)
Jun 20, 2012 33.25 33.38 32.30 32.57 9,333,507 -0.67(-2.02%)
Jun 19, 2012 33.17 33.50 33.15 33.24 3,597,909 +0.23(+0.69%)
Jun 18, 2012 32.89 33.17 32.73 33.01 3,669,262 -0.01(-0.04%)
Jun 15, 2012 33.05 33.17 32.84 33.03 5,813,611 +0.13(+0.39%)
Jun 14, 2012 33.04 33.05 32.70 32.90 5,684,804 -0.01(-0.04%)
Jun 13, 2012 33.16 33.33 32.71 32.92 4,014,514 -0.38(-1.15%)
Jun 12, 2012 33.09 33.36 32.77 33.30 5,775,921 +0.25(+0.77%)
Jun 11, 2012 33.57 33.57 32.99 33.04 5,594,509 +0.00(+0.00%)
Jun 08, 2012 32.86 33.16 32.58 33.04 4,178,352 +0.20(+0.60%)
Jun 07, 2012 32.94 33.51 32.69 32.84 9,808,089 +0.33(+1.02%)
Jun 06, 2012 32.09 32.56 31.91 32.51 11,038,838 +0.80(+2.52%)
Jun 05, 2012 31.80 32.00 31.47 31.71 6,635,491 -0.18(-0.58%)
Jun 04, 2012 32.30 32.41 31.58 31.90 6,206,016 -0.40(-1.23%)
Jun 01, 2012 32.51 32.60 32.22 32.29 7,368,866 -0.81(-2.44%)
May 31, 2012 33.31 33.33 32.84 33.10 8,014,178 -0.23(-0.68%)
May 30, 2012 33.64 33.79 33.23 33.33 5,631,216 -0.61(-1.79%)
May 29, 2012 33.76 34.03 33.66 33.93 3,476,743 +0.47(+1.42%)
May 25, 2012 33.76 33.83 33.34 33.46 4,058,623 -0.30(-0.88%)
May 24, 2012 33.88 33.96 33.45 33.76 5,454,928 -0.11(-0.33%)
May 23, 2012 33.25 33.91 33.15 33.87 7,982,436 +0.48(+1.44%)
May 22, 2012 33.33 33.71 33.16 33.39 5,225,084 +0.29(+0.88%)
May 21, 2012 32.77 33.28 32.71 33.10 4,614,514 +0.59(+1.83%)
May 18, 2012 32.85 33.36 32.41 32.50 8,108,256 -0.18(-0.56%)
May 17, 2012 33.38 33.42 32.62 32.69 6,762,584 -0.69(-2.08%)
May 16, 2012 33.81 34.12 33.38 33.38 7,202,212 -0.25(-0.74%)
May 15, 2012 33.72 34.02 33.55 33.63 5,750,928 -0.19(-0.57%)
May 14, 2012 33.84 34.12 33.69 33.82 4,879,281 -0.28(-0.81%)
May 11, 2012 34.13 34.63 34.05 34.10 5,532,027 -0.23(-0.66%)
May 10, 2012 34.42 34.42 34.12 34.32 6,875,484 +0.24(+0.71%)
May 09, 2012 34.10 34.42 33.88 34.08 10,292,652 -0.42(-1.23%)
May 08, 2012 34.09 34.58 33.80 34.51 7,565,162 +0.32(+0.94%)
May 07, 2012 34.06 34.43 34.05 34.18 5,546,691 -0.02(-0.06%)
May 04, 2012 34.50 34.69 34.06 34.21 5,925,204 -0.44(-1.28%)
May 03, 2012 34.94 34.98 34.51 34.65 7,059,682 -0.10(-0.28%)
May 02, 2012 34.42 34.81 34.11 34.75 10,072,116 +0.22(+0.65%)
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.