Emerson Electric (NY: EMR )

91.58 USD -0.62 (-0.67%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 66.23 67.05 66.06 66.72 7,114,900 +0.62(+0.94%)
Jun 27, 2019 66.11 66.45 65.70 66.10 3,291,064 +0.25(+0.38%)
Jun 26, 2019 65.53 66.11 65.35 65.85 2,602,591 +0.56(+0.86%)
Jun 25, 2019 65.49 65.58 65.15 65.29 2,093,805 -0.12(-0.18%)
Jun 24, 2019 65.64 65.89 65.33 65.41 2,717,207 -0.22(-0.34%)
Jun 21, 2019 65.50 66.11 65.20 65.63 4,356,300 +0.12(+0.18%)
Jun 20, 2019 64.67 65.63 63.99 65.51 3,797,455 +2.03(+3.20%)
Jun 19, 2019 64.14 64.30 63.34 63.48 2,695,179 -0.48(-0.75%)
Jun 18, 2019 63.16 64.46 62.96 63.96 3,877,731 +1.28(+2.04%)
Jun 17, 2019 62.83 63.05 62.52 62.68 2,968,686 -0.09(-0.14%)
Jun 14, 2019 63.04 63.11 62.02 62.77 2,822,200 -0.43(-0.68%)
Jun 13, 2019 63.17 63.36 62.75 63.20 2,762,620 +0.46(+0.73%)
Jun 12, 2019 63.19 63.43 62.34 62.74 3,710,899 -0.72(-1.13%)
Jun 11, 2019 65.34 65.64 63.43 63.46 3,892,467 -1.17(-1.81%)
Jun 10, 2019 64.16 65.20 64.02 64.63 2,995,158 +0.95(+1.49%)
Jun 07, 2019 62.98 64.16 62.83 63.68 3,463,300 +1.03(+1.64%)
Jun 06, 2019 63.29 63.44 62.01 62.65 3,169,764 -0.64(-1.01%)
Jun 05, 2019 63.07 63.53 62.34 63.29 5,091,581 +0.83(+1.33%)
Jun 04, 2019 61.40 62.56 61.02 62.46 3,262,618 +1.88(+3.10%)
Jun 03, 2019 60.27 61.24 60.10 60.58 3,198,032 +0.34(+0.56%)
May 31, 2019 60.43 61.05 60.13 60.24 3,937,900 -0.96(-1.57%)
May 30, 2019 61.29 61.80 60.98 61.20 2,106,027 +0.21(+0.34%)
May 29, 2019 60.62 61.29 60.38 60.99 4,136,941 -0.21(-0.34%)
May 28, 2019 62.76 63.00 61.18 61.20 3,783,900 -1.33(-2.13%)
May 24, 2019 63.36 63.49 62.38 62.53 2,600,200 -0.15(-0.24%)
May 23, 2019 63.85 63.85 62.00 62.68 2,894,974 -1.99(-3.08%)
May 22, 2019 65.06 65.19 64.60 64.67 2,579,482 -0.66(-1.01%)
May 21, 2019 64.33 65.62 64.31 65.33 3,715,564 +1.43(+2.24%)
May 20, 2019 64.43 64.53 63.58 63.90 3,454,789 -0.92(-1.42%)
May 17, 2019 64.89 65.54 64.68 64.82 2,689,100 -0.84(-1.28%)
May 16, 2019 65.54 65.85 65.16 65.66 2,373,893 +0.11(+0.17%)
May 15, 2019 64.52 65.95 64.28 65.55 2,037,158 +0.40(+0.61%)
May 14, 2019 65.25 65.86 64.88 65.15 2,151,101 +0.51(+0.79%)
May 13, 2019 65.55 65.58 64.14 64.64 2,737,267 -2.29(-3.42%)
May 10, 2019 66.25 67.15 65.06 66.93 2,799,600 +0.13(+0.19%)
May 09, 2019 65.61 66.88 65.27 66.80 2,902,258 +0.51(+0.77%)
May 08, 2019 67.33 67.49 66.20 66.29 4,312,052 -1.24(-1.84%)
May 07, 2019 67.50 68.41 66.33 67.53 5,980,715 -2.62(-3.73%)
May 06, 2019 69.52 70.41 69.15 70.15 3,316,239 -0.95(-1.34%)
May 03, 2019 70.50 71.19 70.50 71.10 2,516,200 +1.00(+1.43%)
May 02, 2019 70.24 70.60 69.53 70.10 3,067,072 -0.18(-0.26%)
May 01, 2019 71.10 71.32 70.25 70.28 2,251,739 -0.71(-1.00%)
Apr 30, 2019 70.90 71.05 69.64 70.99 4,805,175 -0.08(-0.11%)
Apr 29, 2019 71.72 71.79 70.44 71.07 3,209,941 -0.65(-0.91%)
Apr 26, 2019 71.46 71.73 71.14 71.72 2,175,100 +0.44(+0.62%)
Apr 25, 2019 72.22 72.22 70.80 71.28 2,809,606 -1.25(-1.72%)
Apr 24, 2019 72.92 73.15 72.40 72.53 2,740,686 -0.63(-0.86%)
Apr 23, 2019 72.67 73.24 72.34 73.16 2,145,294 +0.43(+0.59%)
Apr 22, 2019 72.11 72.96 71.80 72.73 2,458,166 +0.22(+0.30%)
Apr 18, 2019 72.59 72.95 72.31 72.51 3,219,500 +0.20(+0.28%)
Apr 17, 2019 72.79 73.04 72.26 72.31 2,530,353 +0.13(+0.18%)
Apr 16, 2019 72.05 72.29 71.86 72.18 1,676,598 +0.38(+0.53%)
Apr 15, 2019 72.07 72.11 71.49 71.80 1,395,743 -0.30(-0.42%)
Apr 12, 2019 72.11 72.40 71.70 72.10 1,784,800 +0.64(+0.90%)
Apr 11, 2019 71.27 71.59 71.06 71.46 1,489,899 +0.33(+0.46%)
Apr 10, 2019 71.03 71.47 70.61 71.13 1,750,165 +0.32(+0.45%)
Apr 09, 2019 71.57 71.58 70.74 70.81 2,300,721 -0.90(-1.26%)
Apr 08, 2019 71.51 71.73 70.79 71.71 2,351,931 +0.57(+0.80%)
Apr 05, 2019 71.41 71.46 70.74 71.14 1,981,000 +0.02(+0.03%)
Apr 04, 2019 70.88 71.16 70.30 71.12 2,190,013 +0.35(+0.49%)
Apr 03, 2019 70.40 70.99 69.99 70.77 2,916,069 +0.84(+1.20%)
Apr 02, 2019 70.17 70.30 69.50 69.93 2,726,159 -0.20(-0.29%)
Apr 01, 2019 69.59 70.23 69.16 70.13 2,822,430 +1.66(+2.42%)
Mar 29, 2019 68.23 68.52 67.93 68.47 3,034,900 +0.91(+1.35%)
Mar 28, 2019 67.21 67.84 67.00 67.56 1,782,316 +0.41(+0.61%)
Mar 27, 2019 67.34 67.47 66.77 67.15 1,723,814 -0.13(-0.19%)
Mar 26, 2019 67.11 67.63 66.84 67.28 2,068,078 +0.80(+1.20%)
Mar 25, 2019 66.80 67.18 66.17 66.48 3,626,101 -0.38(-0.57%)
Mar 22, 2019 68.76 68.93 66.80 66.86 3,482,200 -2.40(-3.47%)
Mar 21, 2019 68.01 69.42 67.81 69.26 3,603,829 +0.98(+1.44%)
Mar 20, 2019 68.35 68.90 67.68 68.28 3,903,652 -0.14(-0.20%)
Mar 19, 2019 69.20 69.34 68.14 68.42 2,446,811 -0.37(-0.54%)
Mar 18, 2019 67.44 68.91 67.44 68.79 3,940,592 +1.46(+2.17%)
Mar 15, 2019 67.54 67.61 66.92 67.33 11,044,400 -0.15(-0.22%)
Mar 14, 2019 67.82 68.01 67.38 67.48 3,077,245 -0.44(-0.65%)
Mar 13, 2019 67.69 68.32 67.56 67.92 3,967,911 +0.60(+0.89%)
Mar 12, 2019 67.58 67.98 67.24 67.32 3,048,469 -0.12(-0.18%)
Mar 11, 2019 66.39 67.47 66.38 67.44 3,830,691 +0.84(+1.26%)
Mar 08, 2019 66.44 66.82 65.91 66.60 3,876,200 -0.70(-1.04%)
Mar 07, 2019 67.60 67.60 66.41 67.30 3,593,841 -0.40(-0.59%)
Mar 06, 2019 67.89 68.00 67.60 67.70 2,942,992 -0.03(-0.04%)
Mar 05, 2019 67.97 68.18 67.71 67.73 2,408,940 -0.33(-0.48%)
Mar 04, 2019 68.79 69.04 67.53 68.06 2,941,126 -0.34(-0.50%)
Mar 01, 2019 68.64 68.91 68.03 68.40 2,778,000 +0.25(+0.37%)
Feb 28, 2019 68.39 68.49 67.96 68.15 2,626,495 -0.39(-0.57%)
Feb 27, 2019 68.20 68.66 67.95 68.54 1,439,069 +0.20(+0.29%)
Feb 26, 2019 68.36 68.83 68.29 68.34 2,099,816 -0.41(-0.60%)
Feb 25, 2019 69.00 69.29 68.57 68.75 2,785,782 +0.20(+0.29%)
Feb 22, 2019 68.11 68.57 67.94 68.55 2,354,900 +0.81(+1.20%)
Feb 21, 2019 68.18 68.36 67.57 67.74 2,533,873 -0.84(-1.22%)
Feb 20, 2019 68.02 68.71 67.88 68.58 3,849,124 +0.69(+1.02%)
Feb 19, 2019 67.99 68.21 67.44 67.89 2,479,324 -0.42(-0.61%)
Feb 15, 2019 67.13 68.38 66.88 68.31 3,901,200 +1.83(+2.75%)
Feb 14, 2019 67.56 67.62 66.46 66.48 4,359,759 -1.93(-2.82%)
Feb 13, 2019 68.44 68.58 68.01 68.41 3,173,719 +0.34(+0.50%)
Feb 12, 2019 67.55 68.32 67.22 68.07 2,708,454 +1.15(+1.72%)
Feb 11, 2019 66.87 67.10 66.49 66.92 2,704,458 +0.18(+0.27%)
Feb 08, 2019 66.02 66.81 65.75 66.74 4,531,800 +0.40(+0.60%)
Feb 07, 2019 66.50 66.82 65.90 66.34 3,959,398 -0.67(-1.00%)
Feb 06, 2019 67.07 67.23 66.25 67.01 4,966,147 +0.11(+0.16%)
Feb 05, 2019 66.11 67.28 65.20 66.90 6,856,845 -0.75(-1.11%)
Feb 04, 2019 66.75 67.78 66.28 67.65 6,665,999 +1.00(+1.50%)
Feb 01, 2019 65.96 66.68 65.55 66.65 3,806,800 +1.18(+1.80%)
Jan 31, 2019 65.75 65.91 65.07 65.47 6,008,951 -0.22(-0.33%)
Jan 30, 2019 64.27 65.89 64.08 65.69 5,843,023 +2.26(+3.56%)
Jan 29, 2019 63.04 63.57 62.69 63.43 3,200,218 +1.02(+1.63%)
Jan 28, 2019 63.16 63.22 62.02 62.41 4,324,417 -1.53(-2.39%)
Jan 25, 2019 63.94 64.23 63.66 63.94 2,060,600 +0.90(+1.43%)
Jan 24, 2019 62.40 63.12 62.27 63.04 2,974,398 +0.64(+1.03%)
Jan 23, 2019 63.21 63.55 61.94 62.40 2,988,550 -0.61(-0.97%)
Jan 22, 2019 63.15 63.26 62.08 63.01 5,795,210 -0.67(-1.05%)
Jan 18, 2019 62.44 64.11 62.44 63.68 4,507,700 +1.68(+2.71%)
Jan 17, 2019 60.98 62.36 60.85 62.00 5,144,053 +0.62(+1.01%)
Jan 16, 2019 61.50 61.61 61.19 61.38 2,652,282 -0.14(-0.23%)
Jan 15, 2019 61.87 61.98 61.08 61.52 2,649,575 -0.17(-0.28%)
Jan 14, 2019 61.47 62.02 61.18 61.69 2,693,456 -0.33(-0.53%)
Jan 11, 2019 61.89 62.16 61.41 62.02 2,250,700 -0.09(-0.14%)
Jan 10, 2019 60.79 62.48 60.79 62.11 2,836,676 +0.71(+1.16%)
Jan 09, 2019 61.24 61.88 61.13 61.40 3,633,581 +0.73(+1.20%)
Jan 08, 2019 60.78 61.31 60.02 60.67 3,952,871 +0.50(+0.83%)
Jan 07, 2019 60.00 60.82 59.48 60.17 5,994,952 +0.45(+0.75%)
Jan 04, 2019 59.20 59.90 58.75 59.72 5,663,500 +1.26(+2.16%)
Jan 03, 2019 59.34 60.15 58.23 58.46 5,889,117 -1.29(-2.16%)
Jan 02, 2019 58.80 59.82 58.54 59.75 3,341,807 +0.00(+0.00%)
Dec 31, 2018 59.37 59.88 59.09 59.75 4,149,400 +0.62(+1.05%)
Dec 28, 2018 59.50 60.03 58.92 59.13 4,261,600 -0.20(-0.34%)
Dec 27, 2018 57.51 59.33 57.25 59.33 5,713,314 +0.86(+1.47%)
Dec 26, 2018 55.90 58.52 55.38 58.47 5,450,856 +2.98(+5.37%)
Dec 24, 2018 56.33 56.85 55.45 55.49 3,719,700 -1.38(-2.43%)
Dec 21, 2018 56.70 57.97 56.60 56.87 10,205,300 +0.17(+0.30%)
Dec 20, 2018 57.22 57.63 56.18 56.70 6,281,090 -0.98(-1.70%)
Dec 19, 2018 58.49 59.94 57.11 57.68 5,091,428 -0.81(-1.38%)
Dec 18, 2018 59.20 59.97 58.13 58.49 5,960,578 -0.23(-0.39%)
Dec 17, 2018 60.10 60.21 58.27 58.72 6,521,648 -1.72(-2.85%)
Dec 14, 2018 60.13 60.93 59.96 60.44 6,152,200 -0.29(-0.48%)
Dec 13, 2018 61.46 61.67 60.50 60.73 6,478,073 -0.35(-0.57%)
Dec 12, 2018 60.67 62.14 60.57 61.08 7,496,861 -1.20(-1.93%)
Dec 11, 2018 63.71 64.00 61.71 62.28 3,097,151 -0.27(-0.43%)
Dec 10, 2018 62.48 63.04 61.13 62.55 4,060,995 -0.40(-0.64%)
Dec 07, 2018 63.89 64.87 62.79 62.95 5,232,200 -0.84(-1.32%)
Dec 06, 2018 64.18 64.34 62.04 63.79 7,599,683 -1.86(-2.83%)
Dec 04, 2018 68.66 69.19 65.58 65.65 6,547,400 -3.21(-4.66%)
Dec 03, 2018 69.38 69.95 68.40 68.86 5,009,118 +1.34(+1.98%)
Nov 30, 2018 67.15 67.65 66.42 67.52 3,467,100 +0.19(+0.28%)
Nov 29, 2018 67.75 67.94 66.98 67.33 3,083,462 -0.74(-1.09%)
Nov 28, 2018 67.00 68.07 66.22 68.07 2,258,165 +1.32(+1.98%)
Nov 27, 2018 66.50 67.07 65.94 66.75 2,156,869 +0.13(+0.20%)
Nov 26, 2018 66.28 67.10 65.84 66.62 3,064,360 +0.81(+1.23%)
Nov 23, 2018 66.49 66.66 65.65 65.81 1,888,800 -1.47(-2.18%)
Nov 21, 2018 67.28 67.28 67.28 0 +0.17(+0.25%)
Nov 20, 2018 67.94 68.11 66.71 67.11 3,350,701 -1.35(-1.97%)
Nov 19, 2018 69.29 69.34 67.70 68.46 5,274,274 -1.16(-1.67%)
Nov 16, 2018 68.47 70.31 68.39 69.62 4,732,800 +0.81(+1.18%)
Nov 15, 2018 66.63 69.23 66.33 68.81 4,314,756 +1.41(+2.09%)
Nov 14, 2018 67.53 68.99 66.83 67.40 4,789,682 +0.64(+0.96%)
Nov 13, 2018 67.29 68.78 66.47 66.76 4,877,781 -0.25(-0.37%)
Nov 12, 2018 68.45 68.79 66.87 67.01 4,731,172 -1.48(-2.16%)
Nov 09, 2018 68.84 69.53 67.89 68.49 4,236,000 -1.27(-1.82%)
Nov 08, 2018 68.98 70.26 68.98 69.76 5,342,750 -0.11(-0.16%)
Nov 07, 2018 71.08 71.18 68.58 69.87 6,514,317 -0.66(-0.94%)
Nov 06, 2018 67.51 71.00 67.18 70.53 4,589,935 +0.18(+0.26%)
Nov 05, 2018 69.91 70.98 69.72 70.35 4,179,498 +0.73(+1.05%)
Nov 02, 2018 70.67 70.96 69.08 69.62 4,625,500 -0.33(-0.47%)
Nov 01, 2018 68.39 70.26 68.24 69.95 3,935,398 +2.07(+3.05%)
Oct 31, 2018 68.61 69.52 67.83 67.88 3,606,451 +0.07(+0.10%)
Oct 30, 2018 66.27 67.92 66.17 67.81 2,895,182 +1.48(+2.23%)
Oct 29, 2018 67.40 68.33 65.45 66.33 3,496,867 +0.08(+0.12%)
Oct 26, 2018 66.23 67.34 65.56 66.25 3,507,400 -0.85(-1.27%)
Oct 25, 2018 66.86 67.65 66.49 67.10 3,652,567 +1.09(+1.65%)
Oct 24, 2018 68.93 69.18 65.82 66.01 5,151,321 -2.96(-4.29%)
Oct 23, 2018 69.76 69.80 68.05 68.97 5,546,165 -2.75(-3.83%)
Oct 22, 2018 72.65 72.71 71.47 71.72 2,686,773 -0.55(-0.76%)
Oct 19, 2018 72.56 73.37 71.93 72.27 3,182,000 -0.17(-0.23%)
Oct 18, 2018 73.65 74.26 71.93 72.44 3,092,541 -1.56(-2.11%)
Oct 17, 2018 73.47 74.31 72.71 74.00 3,635,316 +0.43(+0.58%)
Oct 16, 2018 72.17 73.66 71.95 73.57 3,476,013 +2.15(+3.01%)
Oct 15, 2018 71.74 72.22 71.42 71.42 2,559,050 -0.50(-0.70%)
Oct 12, 2018 72.74 72.82 71.20 71.92 3,600,900 +0.72(+1.01%)
Oct 11, 2018 73.10 73.60 71.02 71.20 4,347,101 -2.15(-2.93%)
Oct 10, 2018 75.94 75.99 73.29 73.35 4,197,252 -2.63(-3.46%)
Oct 09, 2018 77.77 77.90 75.74 75.98 3,638,530 -1.92(-2.46%)
Oct 08, 2018 77.48 78.09 76.93 77.90 2,712,135 -0.16(-0.20%)
Oct 05, 2018 78.26 78.65 77.47 78.06 4,116,300 -0.10(-0.13%)
Oct 04, 2018 78.57 79.70 77.66 78.16 3,271,746 -0.36(-0.46%)
Oct 03, 2018 78.02 78.59 77.90 78.52 2,593,557 +0.66(+0.85%)
Oct 02, 2018 77.45 78.30 77.13 77.86 4,086,531 +0.22(+0.28%)
Oct 01, 2018 77.12 77.93 76.78 77.64 3,218,022 +1.06(+1.38%)
Sep 28, 2018 76.83 77.33 76.40 76.58 2,034,200 -0.21(-0.27%)
Sep 27, 2018 77.06 77.26 76.48 76.79 1,540,987 +0.14(+0.18%)
Sep 26, 2018 77.26 77.42 76.42 76.65 1,874,664 -0.56(-0.73%)
Sep 25, 2018 77.77 78.03 77.05 77.21 2,673,457 -0.27(-0.35%)
Sep 24, 2018 77.88 77.91 76.94 77.48 1,962,336 -0.53(-0.68%)
Sep 21, 2018 78.57 78.75 77.72 78.01 3,093,100 -0.37(-0.47%)
Sep 20, 2018 77.93 78.41 77.44 78.38 2,596,363 +0.97(+1.25%)
Sep 19, 2018 78.12 78.34 77.19 77.41 2,744,143 -1.00(-1.28%)
Sep 18, 2018 77.99 78.61 77.58 78.41 2,335,314 +0.64(+0.82%)
Sep 17, 2018 77.51 77.99 77.39 77.77 1,518,753 +0.23(+0.30%)
Sep 14, 2018 77.75 77.91 77.34 77.54 1,829,400 -0.21(-0.27%)
Sep 13, 2018 77.37 78.00 77.12 77.75 2,472,201 +0.64(+0.83%)
Sep 12, 2018 76.20 77.26 76.03 77.11 2,113,055 +0.89(+1.17%)
Sep 11, 2018 76.09 76.64 75.80 76.22 1,479,411 -0.05(-0.07%)
Sep 10, 2018 76.29 76.64 76.00 76.27 2,268,987 +0.48(+0.63%)
Sep 07, 2018 75.99 76.23 75.50 75.79 2,039,100 -0.42(-0.55%)
Sep 06, 2018 77.20 77.24 75.91 76.21 3,288,585 -1.06(-1.37%)
Sep 05, 2018 76.21 77.60 76.11 77.27 4,055,557 +0.87(+1.14%)
Sep 04, 2018 76.70 76.70 75.71 76.40 2,021,141 -0.33(-0.43%)
Aug 31, 2018 76.73 76.73 76.73 0 +0.37(+0.48%)
Aug 30, 2018 76.63 76.89 76.08 76.36 1,543,173 -0.44(-0.57%)
Aug 29, 2018 76.73 76.90 76.26 76.80 1,576,549 +0.27(+0.35%)
Aug 28, 2018 76.82 77.00 76.24 76.53 2,422,984 -0.12(-0.16%)
Aug 27, 2018 75.96 76.79 75.91 76.65 2,093,011 +0.98(+1.30%)
Aug 24, 2018 75.85 76.00 75.42 75.67 2,499,100 +0.10(+0.13%)
Aug 23, 2018 75.07 75.65 75.00 75.57 1,608,761 +0.41(+0.55%)
Aug 22, 2018 76.09 76.28 75.01 75.16 2,501,420 +0.16(+0.21%)
Aug 21, 2018 75.93 76.78 75.62 75.00 2,525,573 -0.54(-0.71%)
Aug 20, 2018 75.13 75.68 75.02 75.54 2,697,924 +0.68(+0.91%)
Aug 17, 2018 74.05 75.07 73.58 74.86 2,862,500 +0.90(+1.22%)
Aug 16, 2018 73.34 74.27 73.09 73.96 2,056,426 +0.40(+0.54%)
Aug 15, 2018 73.73 73.73 72.41 73.56 2,851,425 -0.68(-0.92%)
Aug 14, 2018 73.80 74.82 73.65 74.24 2,933,779 +0.79(+1.08%)
Aug 13, 2018 74.00 74.32 73.35 73.45 2,888,607 -0.41(-0.56%)
Aug 10, 2018 73.84 74.47 73.50 73.86 3,101,000 -0.19(-0.26%)
Aug 09, 2018 74.29 74.45 73.91 74.05 2,071,041 +0.01(+0.01%)
Aug 08, 2018 74.57 75.25 74.01 74.04 3,592,759 -0.62(-0.83%)
Aug 07, 2018 73.31 75.00 72.11 74.66 4,945,408 +3.04(+4.24%)
Aug 06, 2018 71.31 71.79 71.16 71.62 2,637,907 +0.14(+0.20%)
Aug 03, 2018 71.47 72.02 71.34 71.48 3,682,700 +0.20(+0.28%)
Aug 02, 2018 70.83 71.33 70.21 71.28 2,852,222 -0.02(-0.03%)
Aug 01, 2018 71.98 72.04 70.60 71.30 2,611,095 -0.98(-1.36%)
Jul 31, 2018 70.84 72.49 70.71 72.28 3,021,518 +1.75(+2.48%)
Jul 30, 2018 71.47 71.98 70.44 70.53 1,811,904 -0.73(-1.02%)
Jul 27, 2018 71.46 71.65 70.93 71.26 1,753,200 +0.00(+0.00%)
Jul 26, 2018 70.39 71.70 70.39 71.26 2,755,473 +1.06(+1.51%)
Jul 25, 2018 68.80 70.28 68.70 70.20 2,769,398 +1.33(+1.93%)
Jul 24, 2018 68.42 69.26 68.35 68.87 3,076,319 +0.98(+1.44%)
Jul 23, 2018 69.20 69.24 67.81 67.89 2,832,114 -1.39(-2.01%)
Jul 20, 2018 69.27 69.88 69.27 69.28 2,233,792 -0.52(-0.74%)
Jul 19, 2018 69.35 70.32 69.23 69.80 2,490,468 +0.11(+0.16%)
Jul 18, 2018 69.54 70.05 68.94 69.69 2,902,217 +0.21(+0.30%)
Jul 17, 2018 69.17 69.64 68.62 69.48 2,646,495 +0.17(+0.25%)
Jul 16, 2018 70.65 70.81 69.18 69.31 2,727,528 -1.27(-1.80%)
Jul 13, 2018 70.21 70.85 70.04 70.58 1,553,656 +0.35(+0.50%)
Jul 12, 2018 70.33 70.35 69.44 70.23 2,226,019 +1.16(+1.68%)
Jul 11, 2018 70.30 70.35 68.81 69.07 3,252,663 -1.92(-2.70%)
Jul 10, 2018 70.84 71.29 70.54 70.99 2,671,133 +0.15(+0.21%)
Jul 09, 2018 69.57 71.01 69.46 70.84 2,233,910 +1.56(+2.25%)
Jul 06, 2018 69.22 69.56 68.62 69.28 2,300,066 +0.10(+0.14%)
Jul 05, 2018 69.25 69.35 68.64 69.18 2,559,115 +0.41(+0.60%)
Jul 03, 2018 68.77 68.77 68.77 0 -0.67(-0.96%)
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.