Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 29.85 29.98 29.40 29.45 0 -0.48(-1.60%)
Aug 28, 2008 29.17 30.13 29.15 29.93 7,011,917 +0.99(+3.41%)
Aug 27, 2008 29.00 29.11 28.65 28.94 7,829,588 -0.07(-0.24%)
Aug 26, 2008 29.56 29.80 28.71 29.01 7,907,448 -0.66(-2.23%)
Aug 25, 2008 30.14 30.31 29.60 29.67 5,671,398 -0.79(-2.58%)
Aug 22, 2008 29.92 30.51 29.87 30.46 0 +0.65(+2.20%)
Aug 21, 2008 29.50 30.03 29.33 29.80 6,236,873 +0.14(+0.49%)
Aug 20, 2008 29.80 29.85 29.38 29.66 5,797,625 -0.14(-0.46%)
Aug 19, 2008 30.51 30.51 29.51 29.80 7,031,412 -0.84(-2.73%)
Aug 18, 2008 31.15 31.40 30.46 30.63 4,452,760 -0.47(-1.52%)
Aug 15, 2008 30.75 31.31 30.75 31.11 0 +0.39(+1.27%)
Aug 14, 2008 30.77 31.13 30.25 30.72 6,585,772 -0.22(-0.71%)
Aug 13, 2008 30.77 31.26 30.30 30.94 5,846,009 +0.01(+0.02%)
Aug 12, 2008 31.18 31.24 30.63 30.93 4,982,483 -0.18(-0.57%)
Aug 11, 2008 30.94 31.58 30.81 31.11 5,402,289 +0.25(+0.82%)
Aug 08, 2008 30.32 31.26 30.21 30.85 8,388,160 +0.37(+1.22%)
Aug 07, 2008 30.53 31.02 30.23 30.48 5,936,797 -0.35(-1.14%)
Aug 06, 2008 29.92 31.11 29.58 30.84 9,050,134 +0.86(+2.85%)
Aug 05, 2008 30.21 30.77 29.28 29.98 11,410,817 -0.12(-0.40%)
Aug 04, 2008 30.60 30.79 30.00 30.10 8,036,164 -0.37(-1.20%)
Aug 01, 2008 30.82 31.01 30.12 30.46 9,751,193 -0.18(-0.60%)
Jul 31, 2008 31.57 31.91 30.57 30.65 9,518,155 -1.41(-4.40%)
Jul 30, 2008 31.74 32.38 31.58 32.06 5,849,517 +0.47(+1.47%)
Jul 29, 2008 31.59 31.70 30.80 31.59 5,820,458 +0.78(+2.53%)
Jul 28, 2008 31.32 31.32 30.79 30.81 4,900,881 -0.55(-1.75%)
Jul 25, 2008 31.31 31.48 31.11 31.36 4,976,071 +0.26(+0.83%)
Jul 24, 2008 31.63 31.87 31.01 31.10 4,953,909 -0.49(-1.55%)
Jul 23, 2008 31.85 31.94 31.37 31.59 7,498,186 -0.23(-0.71%)
Jul 22, 2008 31.68 32.08 31.54 31.82 7,370,901 -0.03(-0.08%)
Jul 21, 2008 31.97 31.97 31.33 31.84 4,080,814 +0.06(+0.20%)
Jul 18, 2008 31.94 32.09 31.53 31.78 7,285,898 -0.07(-0.22%)
Jul 17, 2008 31.01 32.26 30.76 31.85 10,816,308 +1.06(+3.45%)
Jul 16, 2008 30.45 30.99 29.91 30.79 9,429,674 +0.31(+1.03%)
Jul 15, 2008 31.15 31.15 29.94 30.47 10,806,298 -0.90(-2.87%)
Jul 14, 2008 31.36 31.70 30.95 31.37 6,650,381 +0.32(+1.03%)
Jul 11, 2008 31.02 31.42 30.52 31.05 8,208,062 -0.28(-0.88%)
Jul 10, 2008 30.84 31.39 30.67 31.33 5,738,583 +0.45(+1.45%)
Jul 09, 2008 31.54 32.02 30.87 30.88 7,741,414 -0.25(-0.79%)
Jul 08, 2008 30.70 31.30 30.49 31.13 8,949,280 +0.28(+0.92%)
Jul 07, 2008 30.84 31.38 30.36 30.84 7,570,943 +0.18(+0.57%)
Jul 04, 2008 30.27 31.02 30.22 30.67 5,041,174 +0.00(+0.00%)
Jul 03, 2008 30.27 31.02 30.22 30.67 5,041,174 +0.37(+1.23%)
Jul 02, 2008 31.50 31.50 30.24 30.29 7,870,326 -1.15(-3.64%)
Jul 01, 2008 30.82 31.50 30.46 31.44 11,826,547 +0.32(+1.03%)
Jun 30, 2008 30.33 31.41 30.22 31.12 10,220,617 +0.81(+2.66%)
Jun 27, 2008 30.89 31.11 30.31 30.31 12,148,515 -0.48(-1.55%)
Jun 26, 2008 31.81 31.82 30.77 30.79 9,375,385 -1.35(-4.21%)
Jun 25, 2008 32.17 32.46 31.78 32.14 10,260,836 +0.07(+0.22%)
Jun 24, 2008 32.87 33.06 31.94 32.08 13,365,941 -1.67(-4.96%)
Jun 23, 2008 34.19 34.20 33.33 33.75 5,737,272 -0.18(-0.52%)
Jun 20, 2008 34.08 34.47 33.65 33.93 8,384,295 -0.38(-1.10%)
Jun 19, 2008 34.09 34.52 33.96 34.30 6,796,515 +0.26(+0.78%)
Jun 18, 2008 34.61 34.95 33.96 34.04 9,026,304 -0.76(-2.19%)
Jun 17, 2008 35.37 35.49 34.74 34.80 4,339,950 -0.46(-1.30%)
Jun 16, 2008 35.30 35.50 35.02 35.26 4,999,698 +0.07(+0.20%)
Jun 13, 2008 34.33 35.19 34.29 35.19 6,543,217 +1.16(+3.40%)
Jun 12, 2008 34.50 34.78 34.01 34.03 8,466,779 -0.36(-1.06%)
Jun 11, 2008 35.37 35.37 34.36 34.40 7,186,658 -0.99(-2.79%)
Jun 10, 2008 35.42 35.73 34.89 35.39 4,086,754 -0.02(-0.05%)
Jun 09, 2008 35.45 35.72 35.13 35.40 5,967,724 +0.21(+0.59%)
Jun 06, 2008 36.56 36.56 35.15 35.20 7,081,572 -1.43(-3.90%)
Jun 05, 2008 36.19 36.64 35.84 36.63 4,827,094 +0.64(+1.77%)
Jun 04, 2008 35.90 36.37 35.71 35.99 3,910,338 +0.03(+0.07%)
Jun 03, 2008 36.39 36.42 35.65 35.96 5,139,606 -0.23(-0.63%)
Jun 02, 2008 36.50 36.60 35.82 36.19 5,098,656 -0.42(-1.15%)
May 30, 2008 36.23 36.85 36.18 36.61 6,503,640 +0.42(+1.15%)
May 29, 2008 36.46 36.87 35.78 36.20 4,154,342 -0.26(-0.71%)
May 28, 2008 35.97 36.46 35.86 36.46 4,651,348 +0.73(+2.04%)
May 27, 2008 35.24 35.84 35.24 35.73 3,708,625 +0.43(+1.23%)
May 26, 2008 35.62 35.62 35.02 35.29 0 +0.00(+0.00%)
May 23, 2008 35.62 35.62 35.02 35.29 4,058,393 -0.37(-1.02%)
May 22, 2008 35.81 36.05 35.40 35.66 4,946,558 -0.18(-0.49%)
May 21, 2008 36.16 36.81 35.69 35.83 6,657,211 -0.19(-0.52%)
May 20, 2008 36.21 36.42 35.88 36.02 6,468,095 -0.29(-0.80%)
May 19, 2008 36.22 36.95 36.12 36.31 6,717,292 +0.18(+0.51%)
May 16, 2008 36.07 36.24 35.77 36.13 4,706,091 +0.16(+0.44%)
May 15, 2008 35.74 36.08 35.44 35.97 3,829,302 +0.27(+0.76%)
May 14, 2008 35.70 36.13 35.38 35.70 6,317,510 +0.23(+0.64%)
May 13, 2008 36.01 36.05 35.37 35.47 6,937,253 +0.11(+0.30%)
May 12, 2008 34.25 35.47 34.24 35.37 6,825,986 +1.27(+3.73%)
May 09, 2008 33.98 34.28 33.28 34.10 3,584,717 -0.31(-0.90%)
May 08, 2008 34.71 34.87 34.25 34.40 7,108,730 -0.11(-0.33%)
May 07, 2008 35.37 35.68 34.42 34.52 6,732,511 -0.76(-2.16%)
May 06, 2008 34.50 35.42 34.21 35.28 8,641,512 +1.66(+4.94%)
May 05, 2008 33.81 33.82 33.33 33.62 3,363,370 -0.22(-0.65%)
May 02, 2008 33.57 34.20 33.57 33.84 5,037,168 +0.31(+0.94%)
May 01, 2008 33.01 33.59 32.67 33.52 4,928,650 +0.64(+1.93%)
Apr 30, 2008 33.65 33.65 32.82 32.89 7,250,693 -0.53(-1.60%)
Apr 29, 2008 33.46 33.70 33.18 33.42 4,758,502 +0.01(+0.02%)
Apr 28, 2008 33.73 33.95 33.37 33.42 4,944,967 -0.40(-1.19%)
Apr 25, 2008 33.92 33.98 33.33 33.82 2,649,468 +0.09(+0.26%)
Apr 24, 2008 33.63 33.96 33.15 33.73 4,375,973 +0.21(+0.64%)
Apr 23, 2008 33.45 33.98 33.30 33.52 3,844,209 +0.26(+0.78%)
Apr 22, 2008 33.06 33.48 32.96 33.26 4,926,024 -0.01(-0.02%)
Apr 21, 2008 33.36 33.46 33.02 33.26 5,037,403 -0.21(-0.64%)
Apr 18, 2008 33.35 33.52 32.97 33.48 8,425,648 +0.51(+1.55%)
Apr 17, 2008 33.34 33.51 32.92 32.97 4,444,737 -0.53(-1.60%)
Apr 16, 2008 32.49 33.67 32.45 33.50 6,871,812 +1.20(+3.72%)
Apr 15, 2008 31.83 32.47 31.75 32.30 5,161,640 +0.61(+1.93%)
Apr 14, 2008 31.63 31.93 31.17 31.69 4,792,651 +0.11(+0.34%)
Apr 11, 2008 32.13 32.13 31.34 31.58 9,012,810 -0.86(-2.66%)
Apr 10, 2008 32.60 32.81 32.21 32.45 8,285,355 -0.17(-0.52%)
Apr 09, 2008 32.74 33.01 32.37 32.62 3,946,604 -0.17(-0.52%)
Apr 08, 2008 33.03 33.16 32.55 32.79 6,879,640 -0.81(-2.42%)
Apr 07, 2008 33.95 34.03 33.37 33.60 5,487,379 -0.28(-0.82%)
Apr 04, 2008 33.60 34.06 33.21 33.88 5,256,762 +0.26(+0.79%)
Apr 03, 2008 33.60 33.87 33.30 33.61 4,026,925 -0.13(-0.39%)
Apr 02, 2008 33.74 34.23 33.53 33.74 5,904,628 +0.09(+0.28%)
Apr 01, 2008 32.67 33.71 32.65 33.65 6,864,875 +1.26(+3.91%)
Mar 31, 2008 32.26 32.59 31.93 32.38 3,610,906 +0.18(+0.55%)
Mar 28, 2008 32.42 32.73 32.14 32.21 4,001,268 +0.01(+0.02%)
Mar 27, 2008 32.58 32.74 32.18 32.20 5,566,002 -0.24(-0.74%)
Mar 26, 2008 32.55 32.70 32.21 32.44 5,786,256 -0.22(-0.67%)
Mar 25, 2008 32.09 32.78 31.64 32.66 7,030,032 +0.73(+2.29%)
Mar 24, 2008 30.88 32.09 30.84 31.93 6,530,643 +1.05(+3.40%)
Mar 21, 2008 30.57 31.21 30.53 30.88 9,812,059 +0.00(+0.00%)
Mar 20, 2008 30.57 31.21 30.53 30.88 9,812,059 +0.35(+1.13%)
Mar 19, 2008 31.64 31.65 30.50 30.53 8,198,757 -0.77(-2.47%)
Mar 18, 2008 31.19 31.48 30.73 31.31 10,146,026 +0.69(+2.24%)
Mar 17, 2008 30.25 30.87 29.77 30.62 8,693,287 +0.01(+0.04%)
Mar 14, 2008 31.58 31.58 29.90 30.61 10,720,857 -0.77(-2.45%)
Mar 13, 2008 31.07 31.58 30.65 31.38 7,584,502 -0.19(-0.60%)
Mar 12, 2008 31.83 32.08 31.50 31.57 5,066,858 -0.04(-0.12%)
Mar 11, 2008 31.14 31.60 30.77 31.60 7,404,481 +1.21(+4.00%)
Mar 10, 2008 31.09 31.27 30.33 30.39 6,373,026 -0.74(-2.37%)
Mar 07, 2008 31.71 31.82 30.92 31.13 5,786,190 -0.77(-2.43%)
Mar 06, 2008 32.16 32.37 31.80 31.90 6,762,517 -0.50(-1.53%)
Mar 05, 2008 32.30 32.77 32.01 32.40 6,918,399 +0.25(+0.78%)
Mar 04, 2008 32.49 32.50 31.71 32.14 9,165,019 -0.59(-1.81%)
Mar 03, 2008 32.09 32.74 31.94 32.74 5,949,465 +0.67(+2.08%)
Feb 29, 2008 33.15 33.19 31.94 32.07 7,185,823 -1.21(-3.65%)
Feb 28, 2008 33.26 33.62 33.16 33.28 6,577,404 -0.28(-0.83%)
Feb 27, 2008 33.48 33.98 33.20 33.56 7,020,180 -0.05(-0.15%)
Feb 26, 2008 32.73 33.77 32.55 33.61 8,228,703 +0.78(+2.38%)
Feb 25, 2008 32.69 32.92 32.35 32.83 8,340,894 +0.23(+0.70%)
Feb 22, 2008 32.74 32.83 31.92 32.60 6,647,953 +0.06(+0.19%)
Feb 21, 2008 33.20 33.36 32.44 32.54 5,113,367 -0.60(-1.82%)
Feb 20, 2008 32.83 33.20 32.48 33.15 6,090,739 +0.09(+0.29%)
Feb 19, 2008 33.33 33.42 32.90 33.05 5,865,503 +0.16(+0.50%)
Feb 18, 2008 33.00 33.03 32.41 32.89 0 +0.00(+0.00%)
Feb 15, 2008 33.00 33.03 32.41 32.89 6,055,455 -0.13(-0.38%)
Feb 14, 2008 33.40 33.51 32.98 33.01 8,699,338 -0.36(-1.07%)
Feb 13, 2008 32.69 33.39 32.50 33.37 6,811,047 +0.97(+2.99%)
Feb 12, 2008 32.46 32.92 32.16 32.40 6,535,364 +0.08(+0.23%)
Feb 11, 2008 31.92 32.47 31.55 32.33 5,821,337 +0.33(+1.04%)
Feb 08, 2008 31.49 32.14 31.38 31.99 6,587,330 +0.40(+1.25%)
Feb 07, 2008 31.29 31.80 30.90 31.60 6,813,010 +0.20(+0.62%)
Feb 06, 2008 32.06 32.20 31.38 31.40 7,711,897 -0.50(-1.56%)
Feb 05, 2008 33.60 33.60 31.90 31.90 7,421,886 -1.45(-4.34%)
Feb 04, 2008 33.04 33.53 32.88 33.35 6,521,159 +0.48(+1.47%)
Feb 01, 2008 31.94 32.91 31.70 32.86 6,631,624 +0.91(+2.84%)
Jan 31, 2008 31.66 32.20 31.17 31.96 10,578,257 -0.23(-0.72%)
Jan 30, 2008 32.40 32.80 32.06 32.19 7,094,269 -0.39(-1.20%)
Jan 29, 2008 32.70 32.81 32.27 32.58 4,729,188 +0.10(+0.30%)
Jan 28, 2008 32.53 32.67 31.88 32.48 5,220,453 +0.06(+0.18%)
Jan 25, 2008 32.44 33.01 32.23 32.42 7,261,155 +0.18(+0.57%)
Jan 24, 2008 31.97 32.52 31.64 32.24 8,469,114 +0.44(+1.39%)
Jan 23, 2008 30.72 31.91 29.63 31.80 12,216,880 +0.21(+0.66%)
Jan 22, 2008 28.32 31.95 28.24 31.59 14,620,825 +0.64(+2.05%)
Jan 21, 2008 30.31 31.51 30.16 30.96 0 +0.00(+0.00%)
Jan 18, 2008 30.31 31.51 30.16 30.96 10,190,741 +0.82(+2.74%)
Jan 17, 2008 30.97 31.46 30.07 30.13 10,099,668 -0.76(-2.45%)
Jan 16, 2008 31.24 31.56 30.79 30.89 9,551,117 -0.54(-1.72%)
Jan 15, 2008 32.12 32.36 31.36 31.43 8,737,357 -1.03(-3.18%)
Jan 14, 2008 32.67 32.87 32.36 32.46 7,651,526 +0.12(+0.37%)
Jan 11, 2008 32.95 33.16 32.14 32.34 8,326,434 -0.98(-2.93%)
Jan 10, 2008 33.10 33.60 32.67 33.31 8,101,830 -0.09(-0.28%)
Jan 09, 2008 33.48 33.98 32.59 33.41 8,265,741 -0.08(-0.23%)
Jan 08, 2008 34.04 34.23 33.42 33.48 7,164,123 -0.34(-1.00%)
Jan 07, 2008 34.03 34.25 33.38 33.82 7,786,197 -0.06(-0.19%)
Jan 04, 2008 34.91 34.91 33.82 33.89 5,347,307 -1.25(-3.55%)
Jan 03, 2008 34.88 35.64 34.84 35.13 4,604,335 +0.42(+1.20%)
Jan 02, 2008 35.66 35.87 34.56 34.72 4,806,943 -0.94(-2.63%)
Jan 01, 2008 35.84 36.18 35.59 35.66 0 +0.00(+0.00%)
Dec 31, 2007 35.84 36.18 35.59 35.66 2,882,991 -0.23(-0.65%)
Dec 28, 2007 35.95 36.41 35.59 35.89 3,016,458 +0.07(+0.19%)
Dec 27, 2007 36.68 36.83 35.78 35.82 3,733,689 -0.61(-1.68%)
Dec 26, 2007 35.69 36.54 35.69 36.43 5,445,431 +0.28(+0.77%)
Dec 24, 2007 35.38 36.18 35.20 36.15 2,056,807 +1.02(+2.90%)
Dec 21, 2007 35.31 35.79 35.06 35.13 8,286,152 +0.27(+0.78%)
Dec 20, 2007 34.92 35.11 34.32 34.86 4,614,187 +0.13(+0.36%)
Dec 19, 2007 34.79 35.13 34.45 34.74 4,635,610 -0.12(-0.34%)
Dec 18, 2007 34.60 35.03 34.09 34.86 4,968,315 +0.57(+1.67%)
Dec 17, 2007 35.24 35.37 34.23 34.28 5,332,313 -1.09(-3.08%)
Dec 14, 2007 35.92 35.95 35.36 35.37 5,066,825 -0.47(-1.32%)
Dec 13, 2007 35.20 35.91 34.84 35.84 5,436,951 +0.48(+1.35%)
Dec 12, 2007 36.27 36.47 34.93 35.37 7,944,770 -0.03(-0.09%)
Dec 11, 2007 36.66 36.81 35.36 35.40 5,643,818 -1.28(-3.50%)
Dec 10, 2007 35.88 37.05 35.88 36.68 5,064,212 -0.02(-0.05%)
Dec 07, 2007 36.65 36.97 36.33 36.70 3,484,486 +0.19(+0.52%)
Dec 06, 2007 36.26 36.56 36.16 36.51 4,381,150 +0.24(+0.66%)
Dec 05, 2007 36.86 37.00 35.95 36.27 5,386,924 -0.18(-0.50%)
Dec 04, 2007 35.85 37.16 35.61 36.46 6,188,845 +0.31(+0.87%)
Dec 03, 2007 36.18 36.58 35.69 36.14 5,350,994 +0.26(+0.72%)
Nov 30, 2007 36.05 36.55 35.71 35.88 5,962,675 +0.33(+0.94%)
Nov 29, 2007 35.72 35.91 35.20 35.55 4,023,912 +0.00(+0.00%)
Nov 28, 2007 34.43 35.76 34.17 35.55 6,938,383 +1.45(+4.24%)
Nov 27, 2007 33.92 34.32 33.59 34.10 5,792,560 +0.29(+0.86%)
Nov 26, 2007 34.41 34.84 33.74 33.81 4,742,713 -0.60(-1.74%)
Nov 23, 2007 33.88 34.51 33.42 34.41 2,336,332 +0.82(+2.44%)
Nov 21, 2007 33.94 34.34 33.52 33.59 6,982,222 -0.70(-2.06%)
Nov 20, 2007 33.82 34.93 33.65 34.30 7,326,892 +0.47(+1.38%)
Nov 19, 2007 34.44 34.48 33.48 33.83 6,711,001 -0.76(-2.20%)
Nov 16, 2007 34.93 35.11 34.05 34.59 6,268,848 -0.04(-0.11%)
Nov 15, 2007 34.91 35.04 34.47 34.63 5,864,906 -0.35(-0.99%)
Nov 14, 2007 35.24 35.68 34.72 34.98 6,213,134 -0.01(-0.04%)
Nov 13, 2007 34.30 35.05 33.91 34.99 6,296,271 +0.89(+2.62%)
Nov 12, 2007 34.34 34.74 34.01 34.10 6,141,849 -0.38(-1.11%)
Nov 09, 2007 34.46 34.86 34.16 34.48 6,472,845 -0.37(-1.07%)
Nov 08, 2007 34.77 34.98 34.16 34.85 7,959,743 +0.25(+0.73%)
Nov 07, 2007 33.98 35.10 33.84 34.60 8,824,592 +0.44(+1.29%)
Nov 06, 2007 32.73 34.45 32.73 34.16 7,695,143 +1.73(+5.34%)
Nov 05, 2007 32.48 33.09 32.14 32.43 5,486,472 -0.19(-0.58%)
Nov 02, 2007 33.03 33.22 32.02 32.62 5,821,899 +0.31(+0.95%)
Nov 01, 2007 32.19 32.91 32.19 32.31 6,204,848 -0.59(-1.78%)
Oct 31, 2007 32.14 32.94 32.05 32.89 4,494,330 +0.87(+2.71%)
Oct 30, 2007 32.08 32.46 31.94 32.02 3,225,815 -0.40(-1.24%)
Oct 29, 2007 32.38 32.53 31.77 32.43 3,824,101 +0.08(+0.25%)
Oct 26, 2007 32.44 32.72 32.13 32.35 3,643,423 +0.21(+0.65%)
Oct 25, 2007 32.20 32.28 31.72 32.14 4,257,282 +0.05(+0.16%)
Oct 24, 2007 32.05 32.44 31.54 32.09 5,111,885 -0.13(-0.41%)
Oct 23, 2007 32.32 32.45 31.91 32.22 3,412,690 +0.14(+0.45%)
Oct 22, 2007 31.13 32.26 31.11 32.08 5,015,905 +0.30(+0.93%)
Oct 19, 2007 33.47 33.61 31.54 31.78 9,171,486 -1.96(-5.80%)
Oct 18, 2007 33.30 33.86 33.15 33.74 3,688,871 +0.42(+1.27%)
Oct 17, 2007 33.55 33.68 33.01 33.31 4,246,616 +0.18(+0.53%)
Oct 16, 2007 33.28 33.47 32.98 33.14 3,698,882 -0.20(-0.60%)
Oct 15, 2007 33.50 33.76 33.11 33.34 4,277,463 -0.07(-0.21%)
Oct 12, 2007 34.03 34.08 33.21 33.41 4,975,383 -0.48(-1.43%)
Oct 11, 2007 34.55 34.80 33.80 33.89 4,772,812 -0.45(-1.30%)
Oct 10, 2007 34.43 34.55 33.95 34.34 3,375,188 -0.11(-0.31%)
Oct 09, 2007 34.20 34.51 33.98 34.45 3,288,552 +0.31(+0.92%)
Oct 08, 2007 34.23 34.39 33.85 34.13 2,921,667 -0.02(-0.06%)
Oct 05, 2007 33.79 34.55 33.79 34.15 4,045,300 +0.57(+1.69%)
Oct 04, 2007 33.37 33.74 33.23 33.59 2,860,488 +0.27(+0.81%)
Oct 03, 2007 33.39 33.49 33.08 33.31 3,746,077 -0.30(-0.90%)
Oct 02, 2007 33.62 34.18 33.45 33.62 3,408,559 -0.32(-0.95%)
Oct 01, 2007 33.65 34.22 33.54 33.94 4,845,715 +0.45(+1.33%)
Sep 28, 2007 33.66 33.74 33.27 33.49 4,990,162 -0.09(-0.28%)
Sep 27, 2007 33.22 33.63 32.72 33.59 8,303,217 +1.13(+3.49%)
Sep 26, 2007 32.31 32.70 32.18 32.45 4,388,221 +0.35(+1.08%)
Sep 25, 2007 31.37 32.22 31.26 32.11 4,380,753 +0.48(+1.53%)
Sep 24, 2007 31.48 32.09 31.48 31.62 3,986,965 +0.03(+0.10%)
Sep 21, 2007 32.01 32.06 31.51 31.59 5,802,654 -0.10(-0.32%)
Sep 20, 2007 32.08 32.23 31.69 31.69 4,059,919 -0.38(-1.20%)
Sep 19, 2007 31.89 32.40 31.77 32.08 5,282,416 +0.49(+1.55%)
Sep 18, 2007 30.31 31.58 30.42 31.58 4,483,883 +1.27(+4.19%)
Sep 17, 2007 30.54 30.66 30.21 30.31 2,828,458 -0.31(-1.01%)
Sep 14, 2007 30.21 30.82 30.10 30.62 3,960,761 +0.35(+1.14%)
Sep 13, 2007 30.40 30.55 30.05 30.28 2,433,822 +0.13(+0.44%)
Sep 12, 2007 30.00 30.38 29.95 30.14 3,074,218 +0.00(+0.00%)
Sep 11, 2007 30.15 30.29 29.92 30.14 3,319,253 +0.16(+0.52%)
Sep 10, 2007 30.01 30.32 29.35 29.99 4,141,438 +0.17(+0.57%)
Sep 07, 2007 30.02 30.34 29.70 29.82 3,983,961 -0.80(-2.61%)
Sep 06, 2007 30.88 30.91 30.37 30.62 4,095,832 -0.12(-0.39%)
Sep 05, 2007 30.82 30.94 30.24 30.73 5,840,951 -0.46(-1.47%)
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.