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 (%)
Nov 30, 2011 35.46 36.42 35.39 36.39 7,819,180 +2.19(+6.42%)
Nov 29, 2011 34.38 34.79 34.15 34.20 4,709,528 -0.03(-0.08%)
Nov 28, 2011 33.81 34.50 33.77 34.23 6,978,546 +1.41(+4.31%)
Nov 25, 2011 32.74 33.36 32.71 32.81 2,270,277 +0.03(+0.11%)
Nov 23, 2011 33.37 33.61 32.78 32.78 6,032,124 -0.87(-2.59%)
Nov 22, 2011 33.70 34.10 33.46 33.65 6,097,052 -0.41(-1.21%)
Nov 21, 2011 33.88 34.23 33.40 34.06 6,067,169 -0.56(-1.63%)
Nov 18, 2011 34.73 35.02 34.43 34.62 4,769,951 +0.10(+0.30%)
Nov 17, 2011 35.01 35.23 34.22 34.52 7,313,957 -0.61(-1.73%)
Nov 16, 2011 35.38 35.86 35.05 35.12 6,075,508 -0.67(-1.87%)
Nov 15, 2011 35.36 36.04 35.05 35.79 5,334,164 +0.30(+0.84%)
Nov 14, 2011 35.74 35.96 35.26 35.49 4,247,408 -0.28(-0.78%)
Nov 11, 2011 35.58 36.18 35.58 35.77 4,575,757 +0.56(+1.58%)
Nov 10, 2011 35.47 35.56 35.04 35.22 5,526,255 +0.31(+0.90%)
Nov 09, 2011 35.42 35.42 34.64 34.90 9,312,862 -1.41(-3.87%)
Nov 08, 2011 35.90 36.55 35.63 36.31 8,857,589 +1.14(+3.25%)
Nov 07, 2011 35.32 35.55 34.57 35.17 6,420,868 -0.26(-0.72%)
Nov 04, 2011 35.53 35.77 34.89 35.42 6,921,636 -0.39(-1.08%)
Nov 03, 2011 34.89 35.91 34.40 35.81 11,540,325 +1.40(+4.08%)
Nov 02, 2011 34.15 34.60 34.05 34.41 10,992,409 +1.02(+3.06%)
Nov 01, 2011 32.24 34.97 31.21 33.38 13,870,770 +0.13(+0.39%)
Oct 31, 2011 33.71 34.10 33.25 33.25 10,557,461 -1.03(-3.00%)
Oct 28, 2011 34.54 34.99 33.96 34.28 8,840,589 -0.37(-1.06%)
Oct 27, 2011 33.78 35.04 33.43 34.65 9,742,821 +2.07(+6.34%)
Oct 26, 2011 32.68 32.75 31.73 32.58 11,212,502 +0.44(+1.35%)
Oct 25, 2011 32.65 32.69 31.95 32.15 7,510,580 -0.79(-2.39%)
Oct 24, 2011 32.65 33.02 32.39 32.93 9,072,439 +0.17(+0.51%)
Oct 21, 2011 32.46 32.79 32.31 32.77 7,901,782 +0.65(+2.02%)
Oct 20, 2011 32.15 32.43 31.55 32.12 8,090,466 -0.11(-0.34%)
Oct 19, 2011 32.90 33.06 32.08 32.23 7,219,166 -0.79(-2.41%)
Oct 18, 2011 31.68 33.34 31.58 33.02 8,387,846 +1.29(+4.07%)
Oct 17, 2011 32.69 32.89 31.66 31.73 6,472,575 -1.10(-3.35%)
Oct 14, 2011 32.51 32.91 32.27 32.83 4,804,084 +0.78(+2.44%)
Oct 13, 2011 31.95 32.16 31.68 32.05 5,575,576 -0.10(-0.32%)
Oct 12, 2011 31.68 32.51 31.68 32.15 8,363,549 +0.60(+1.91%)
Oct 11, 2011 31.05 31.66 31.02 31.55 5,281,550 +0.19(+0.59%)
Oct 10, 2011 30.72 31.38 30.56 31.37 5,857,685 +0.95(+3.14%)
Oct 07, 2011 31.04 31.04 30.17 30.41 8,565,182 -0.34(-1.10%)
Oct 06, 2011 30.38 30.76 30.32 30.75 6,386,727 +0.85(+2.84%)
Oct 05, 2011 29.22 30.00 28.89 29.90 7,493,803 +0.79(+2.71%)
Oct 04, 2011 27.77 29.18 27.30 29.11 12,242,865 +1.00(+3.54%)
Oct 03, 2011 28.44 29.16 28.10 28.12 11,674,291 -0.43(-1.50%)
Sep 30, 2011 29.85 29.89 28.55 28.55 11,094,040 -1.71(-5.66%)
Sep 29, 2011 30.52 30.93 29.55 30.26 8,263,248 +0.39(+1.30%)
Sep 28, 2011 30.41 30.94 29.80 29.87 8,771,748 -0.58(-1.91%)
Sep 27, 2011 31.03 31.14 30.23 30.45 10,250,941 +0.26(+0.85%)
Sep 26, 2011 29.64 30.25 29.03 30.20 9,733,421 +0.95(+3.24%)
Sep 23, 2011 29.00 29.72 28.77 29.25 10,456,795 +0.24(+0.83%)
Sep 22, 2011 29.27 29.27 28.58 29.01 14,825,153 -1.22(-4.05%)
Sep 21, 2011 31.25 31.62 30.23 30.23 8,898,352 -1.24(-3.95%)
Sep 20, 2011 31.70 31.97 31.25 31.48 8,068,017 +0.08(+0.24%)
Sep 19, 2011 31.01 31.58 30.56 31.40 6,282,331 -0.21(-0.66%)
Sep 16, 2011 31.83 32.15 31.37 31.61 9,726,639 -0.12(-0.37%)
Sep 15, 2011 31.44 31.73 31.14 31.73 8,705,804 +0.63(+2.02%)
Sep 14, 2011 31.03 31.57 30.20 31.10 11,582,428 +0.24(+0.78%)
Sep 13, 2011 30.40 31.03 30.25 30.85 8,538,320 +0.59(+1.94%)
Sep 12, 2011 29.85 30.47 29.43 30.27 12,652,561 +0.28(+0.92%)
Sep 09, 2011 30.32 30.70 29.69 29.99 17,199,684 -0.68(-2.21%)
Sep 08, 2011 30.70 31.19 30.47 30.67 9,862,412 -0.25(-0.80%)
Sep 07, 2011 30.55 30.95 30.36 30.92 6,821,177 +0.89(+2.97%)
Sep 06, 2011 29.41 30.11 29.20 30.03 9,016,657 -0.40(-1.32%)
Sep 02, 2011 30.90 31.05 30.20 30.43 9,219,101 -1.08(-3.44%)
Sep 01, 2011 32.13 32.30 31.44 31.51 10,046,174 -0.66(-2.04%)
Aug 31, 2011 32.45 32.88 31.88 32.17 10,821,110 +0.06(+0.19%)
Aug 30, 2011 31.88 32.37 31.48 32.11 11,679,851 -0.29(-0.90%)
Aug 29, 2011 31.92 32.40 31.79 32.40 7,231,966 +1.02(+3.24%)
Aug 26, 2011 30.46 31.66 29.97 31.38 10,794,091 +0.66(+2.14%)
Aug 25, 2011 31.81 32.08 30.62 30.72 7,987,488 -0.92(-2.90%)
Aug 24, 2011 30.54 31.70 30.42 31.64 8,494,753 +0.97(+3.15%)
Aug 23, 2011 29.70 30.67 29.37 30.67 8,877,384 +1.24(+4.20%)
Aug 22, 2011 30.11 30.18 29.38 29.44 7,988,307 +0.10(+0.33%)
Aug 19, 2011 29.24 30.29 29.17 29.34 9,734,155 -0.34(-1.14%)
Aug 18, 2011 30.70 30.78 29.41 29.68 12,842,070 -2.03(-6.41%)
Aug 17, 2011 32.08 32.26 31.39 31.71 5,978,320 -0.12(-0.39%)
Aug 16, 2011 32.02 32.35 31.53 31.84 8,830,980 -0.58(-1.79%)
Aug 15, 2011 32.22 32.80 32.07 32.42 7,932,551 +0.42(+1.32%)
Aug 12, 2011 31.90 32.33 31.52 31.99 11,832,594 +0.43(+1.36%)
Aug 11, 2011 29.27 31.98 29.17 31.57 19,675,050 +2.62(+9.05%)
Aug 10, 2011 30.32 30.37 28.86 28.95 23,617,692 -1.72(-5.62%)
Aug 09, 2011 30.49 30.73 28.37 30.67 21,242,368 +1.51(+5.17%)
Aug 08, 2011 30.49 30.70 29.11 29.16 21,867,188 -1.96(-6.30%)
Aug 05, 2011 32.17 32.35 30.53 31.12 25,851,908 -0.43(-1.35%)
Aug 04, 2011 32.74 32.86 31.55 31.55 13,275,339 -1.68(-5.06%)
Aug 03, 2011 32.39 33.33 32.04 33.23 12,810,946 +0.96(+2.97%)
Aug 02, 2011 33.24 33.51 32.23 32.27 15,032,563 -1.37(-4.08%)
Aug 01, 2011 33.66 34.31 32.84 33.64 12,984,488 -0.02(-0.06%)
Jul 29, 2011 33.48 34.32 33.33 33.66 14,510,837 -0.36(-1.07%)
Jul 28, 2011 34.39 34.56 33.83 34.02 17,843,598 -0.56(-1.61%)
Jul 27, 2011 35.34 35.76 34.31 34.58 21,308,266 -2.48(-6.70%)
Jul 26, 2011 37.77 37.78 36.99 37.06 8,267,485 -0.84(-2.23%)
Jul 25, 2011 37.45 38.16 37.29 37.91 5,466,600 +0.12(+0.33%)
Jul 22, 2011 38.32 38.41 37.69 37.78 8,822,082 -0.60(-1.55%)
Jul 21, 2011 38.43 38.77 38.18 38.38 6,348,721 +0.16(+0.41%)
Jul 20, 2011 38.36 38.37 37.89 38.22 4,862,813 +0.19(+0.49%)
Jul 19, 2011 37.70 38.13 37.69 38.04 6,002,168 +0.42(+1.11%)
Jul 18, 2011 37.96 37.96 37.43 37.62 5,332,627 -0.35(-0.92%)
Jul 15, 2011 38.29 38.29 37.49 37.97 7,620,067 -0.16(-0.41%)
Jul 14, 2011 38.51 38.61 37.88 38.12 7,698,598 -0.32(-0.82%)
Jul 13, 2011 38.73 38.95 38.30 38.44 6,341,818 -0.08(-0.21%)
Jul 12, 2011 38.59 38.70 38.35 38.52 7,025,902 -0.12(-0.32%)
Jul 11, 2011 38.66 38.87 38.54 38.65 6,442,707 -0.57(-1.45%)
Jul 08, 2011 39.40 39.54 39.01 39.22 8,802,746 -0.66(-1.65%)
Jul 07, 2011 39.96 40.09 39.65 39.87 5,832,713 +0.35(+0.88%)
Jul 06, 2011 39.19 39.66 39.06 39.52 7,473,791 +0.33(+0.84%)
Jul 05, 2011 39.50 39.51 39.07 39.19 8,510,598 +0.05(+0.12%)
Jul 01, 2011 38.32 39.24 38.19 39.15 6,253,245 +0.58(+1.49%)
Jun 30, 2011 37.78 38.58 37.78 38.57 8,287,741 +0.91(+2.40%)
Jun 29, 2011 37.75 37.87 37.47 37.67 6,210,064 +0.10(+0.27%)
Jun 28, 2011 37.04 37.56 36.75 37.56 7,727,455 +0.62(+1.69%)
Jun 27, 2011 36.79 37.14 36.51 36.94 6,072,512 +0.21(+0.56%)
Jun 24, 2011 36.99 37.20 36.65 36.73 6,643,251 -0.25(-0.69%)
Jun 23, 2011 35.93 37.01 35.93 36.99 8,278,213 +0.37(+1.01%)
Jun 22, 2011 36.74 37.01 36.60 36.62 5,090,875 -0.36(-0.96%)
Jun 21, 2011 36.45 37.03 36.45 36.97 7,595,155 +0.75(+2.06%)
Jun 20, 2011 36.13 36.33 36.08 36.23 6,565,665 +0.53(+1.48%)
Jun 17, 2011 36.09 36.36 35.57 35.70 10,461,471 -0.30(-0.84%)
Jun 16, 2011 35.63 36.06 35.47 36.00 8,810,313 +0.43(+1.20%)
Jun 15, 2011 35.72 36.18 35.52 35.57 10,041,781 -0.53(-1.48%)
Jun 14, 2011 35.51 36.29 35.50 36.11 8,640,001 +0.99(+2.83%)
Jun 13, 2011 35.29 35.55 34.97 35.11 6,350,901 -0.11(-0.31%)
Jun 10, 2011 35.35 35.45 34.95 35.22 7,689,724 -0.22(-0.62%)
Jun 09, 2011 35.26 35.68 35.15 35.44 6,704,562 +0.18(+0.51%)
Jun 08, 2011 35.18 35.51 34.97 35.27 9,330,202 -0.01(-0.02%)
Jun 07, 2011 35.40 35.55 35.22 35.27 6,586,583 +0.06(+0.18%)
Jun 06, 2011 35.03 35.41 35.03 35.21 6,532,762 +0.09(+0.25%)
Jun 03, 2011 35.06 35.37 34.86 35.12 8,822,312 -1.46(-3.99%)
May 24, 2011 37.12 37.16 36.48 36.58 7,948,338 -0.38(-1.02%)
May 23, 2011 36.62 37.21 36.49 36.96 7,711,461 -0.13(-0.35%)
May 20, 2011 37.45 37.48 36.81 37.09 8,861,063 -0.36(-0.95%)
May 19, 2011 37.40 37.71 36.96 37.45 8,930,962 +0.37(+1.00%)
May 18, 2011 36.22 37.19 35.98 37.08 11,081,133 +0.86(+2.37%)
May 17, 2011 36.36 36.55 36.05 36.22 11,296,929 -0.25(-0.68%)
May 16, 2011 36.64 36.84 36.41 36.47 8,572,308 -0.24(-0.65%)
May 13, 2011 37.27 37.39 36.42 36.71 12,110,094 -0.49(-1.31%)
May 12, 2011 37.10 37.40 36.68 37.19 9,523,756 -0.17(-0.46%)
May 11, 2011 37.88 37.89 37.29 37.36 9,963,791 -0.37(-0.97%)
May 10, 2011 38.51 38.51 37.71 37.73 11,314,010 -0.55(-1.44%)
May 09, 2011 38.04 38.49 37.55 38.28 6,391,186 +0.35(+0.93%)
May 06, 2011 38.24 38.50 37.75 37.93 9,933,400 +0.43(+1.14%)
May 05, 2011 37.89 38.21 37.19 37.50 11,836,968 -0.55(-1.45%)
May 04, 2011 38.77 39.13 37.96 38.05 13,134,032 -0.72(-1.85%)
May 03, 2011 40.12 40.20 38.68 38.77 19,046,124 -2.67(-6.45%)
May 02, 2011 41.35 41.46 41.34 41.44 7,277,976 +0.03(+0.07%)
Apr 29, 2011 41.03 41.46 41.01 41.41 5,755,783 +0.49(+1.20%)
Apr 28, 2011 40.95 41.08 40.70 40.92 4,030,115 +0.01(+0.03%)
Apr 27, 2011 41.02 41.09 40.12 40.91 6,175,509 +0.31(+0.76%)
Apr 26, 2011 40.14 40.99 40.14 40.60 5,038,705 +0.70(+1.76%)
Apr 25, 2011 40.12 40.17 39.75 39.90 4,710,601 -0.40(-1.00%)
Apr 21, 2011 40.00 40.33 39.75 40.30 6,841,736 +0.58(+1.46%)
Apr 20, 2011 39.64 39.77 39.12 39.72 7,961,368 +1.06(+2.75%)
Apr 19, 2011 38.70 38.76 38.28 38.66 6,608,851 +0.12(+0.30%)
Apr 18, 2011 38.80 38.80 37.97 38.54 5,975,901 -0.67(-1.72%)
Apr 15, 2011 39.37 39.65 39.19 39.22 6,566,655 +0.10(+0.24%)
Apr 14, 2011 38.75 39.20 38.46 39.12 4,556,463 +0.12(+0.30%)
Apr 13, 2011 39.22 39.22 38.74 39.00 4,000,473 +0.05(+0.14%)
Apr 12, 2011 38.96 39.05 38.66 38.95 6,192,036 -0.33(-0.83%)
Apr 11, 2011 39.37 39.58 39.09 39.28 3,983,614 -0.08(-0.19%)
Apr 08, 2011 39.91 40.05 39.15 39.35 3,661,735 -0.36(-0.91%)
Apr 07, 2011 39.80 40.04 39.53 39.71 4,684,035 -0.19(-0.48%)
Apr 06, 2011 40.33 40.38 39.71 39.90 5,679,773 -0.26(-0.64%)
Apr 05, 2011 39.97 40.37 39.77 40.16 5,883,204 +0.10(+0.24%)
Apr 04, 2011 40.27 40.50 40.01 40.07 6,020,879 -0.14(-0.34%)
Apr 01, 2011 40.11 40.37 39.86 40.20 6,370,052 +0.39(+0.98%)
Mar 31, 2011 39.53 40.13 39.33 39.82 10,571,526 +0.70(+1.78%)
Mar 30, 2011 39.19 39.49 38.99 39.12 9,791,497 +0.20(+0.53%)
Mar 29, 2011 38.91 38.96 38.31 38.92 10,884,468 -0.07(-0.17%)
Mar 28, 2011 39.74 39.77 38.96 38.98 11,869,432 -0.42(-1.06%)
Mar 25, 2011 39.41 39.52 39.22 39.40 4,415,510 +0.13(+0.33%)
Mar 24, 2011 39.26 39.44 38.96 39.27 6,142,768 +0.25(+0.63%)
Mar 23, 2011 39.01 39.15 38.64 39.03 6,008,396 -0.10(-0.26%)
Mar 22, 2011 39.54 39.60 38.90 39.13 6,305,325 -0.49(-1.24%)
Mar 21, 2011 39.72 39.81 39.54 39.62 4,114,852 +0.68(+1.75%)
Mar 18, 2011 39.31 39.57 38.60 38.94 11,386,039 -0.06(-0.16%)
Mar 17, 2011 38.98 39.47 38.71 39.00 5,413,830 +0.60(+1.56%)
Mar 16, 2011 39.52 39.60 38.06 38.40 11,154,421 -1.25(-3.15%)
Mar 15, 2011 39.26 39.90 39.20 39.65 5,571,712 -0.50(-1.26%)
Mar 14, 2011 40.23 40.52 39.71 40.15 4,625,933 -0.33(-0.82%)
Mar 11, 2011 40.03 40.68 39.88 40.48 3,702,466 +0.35(+0.88%)
Mar 10, 2011 40.54 40.54 39.91 40.13 6,027,117 -0.81(-1.98%)
Mar 09, 2011 40.90 41.17 40.58 40.94 3,191,398 -0.05(-0.12%)
Mar 08, 2011 40.23 41.14 39.96 40.99 5,423,194 +0.73(+1.81%)
Mar 07, 2011 40.91 41.09 40.06 40.26 3,928,682 -0.45(-1.10%)
Mar 04, 2011 41.12 41.23 40.33 40.71 4,135,804 -0.54(-1.31%)
Mar 03, 2011 40.66 41.33 40.54 41.25 4,109,450 +1.04(+2.59%)
Mar 02, 2011 39.73 40.56 39.62 40.20 6,516,212 +0.57(+1.44%)
Mar 01, 2011 40.91 41.04 39.48 39.63 7,685,529 -1.02(-2.51%)
Feb 28, 2011 41.00 41.06 40.37 40.65 6,059,506 -0.21(-0.52%)
Feb 25, 2011 40.50 41.00 40.45 40.87 3,546,874 +0.50(+1.25%)
Feb 24, 2011 40.35 40.65 40.01 40.36 6,287,588 -0.16(-0.39%)
Feb 23, 2011 41.18 41.34 40.31 40.52 6,526,589 -0.66(-1.61%)
Feb 22, 2011 41.49 41.78 41.06 41.18 6,117,580 -0.92(-2.19%)
Feb 18, 2011 42.11 42.41 41.88 42.10 5,666,192 +0.08(+0.19%)
Feb 17, 2011 41.98 42.24 41.80 42.02 4,149,509 +0.05(+0.11%)
Feb 16, 2011 42.00 42.15 41.78 41.97 5,071,584 +0.03(+0.06%)
Feb 15, 2011 41.89 42.06 41.59 41.94 3,980,847 -0.20(-0.48%)
Feb 14, 2011 41.88 43.99 41.75 42.15 3,608,064 +0.20(+0.47%)
Feb 11, 2011 41.36 42.06 41.26 41.95 4,023,914 +0.14(+0.34%)
Feb 10, 2011 41.38 42.05 41.22 41.81 5,877,379 +0.25(+0.59%)
Feb 09, 2011 41.56 41.70 41.31 41.56 3,866,990 +0.00(+0.01%)
Feb 08, 2011 41.33 41.75 41.18 41.56 5,485,080 +0.33(+0.79%)
Feb 07, 2011 41.28 41.31 40.98 41.23 4,364,627 +0.18(+0.43%)
Feb 04, 2011 40.85 41.08 40.59 41.06 4,768,024 +0.53(+1.30%)
Feb 03, 2011 40.53 40.92 40.08 40.53 4,971,493 -0.03(-0.07%)
Feb 02, 2011 40.61 40.85 40.38 40.55 5,311,865 +0.06(+0.15%)
Feb 01, 2011 39.52 40.49 39.12 40.49 11,855,269 +0.60(+1.49%)
Jan 31, 2011 38.84 39.92 38.70 39.90 13,228,689 +1.30(+3.37%)
Jan 28, 2011 39.73 39.88 38.51 38.60 7,354,176 -1.04(-2.62%)
Jan 27, 2011 39.92 40.07 39.61 39.63 6,164,870 -0.40(-1.00%)
Jan 26, 2011 39.46 40.45 39.46 40.03 9,946,644 +0.61(+1.55%)
Jan 25, 2011 39.21 39.42 39.01 39.42 3,374,072 +0.11(+0.28%)
Jan 24, 2011 38.95 39.40 38.84 39.31 4,017,119 +0.33(+0.83%)
Jan 21, 2011 39.27 39.48 38.89 38.99 4,940,806 +0.04(+0.10%)
Jan 20, 2011 39.08 39.16 38.56 38.95 5,864,112 -0.29(-0.74%)
Jan 19, 2011 39.27 39.41 39.06 39.24 5,276,965 -0.13(-0.33%)
Jan 18, 2011 39.52 39.52 39.29 39.37 4,128,301 -0.04(-0.10%)
Jan 14, 2011 39.21 39.56 38.94 39.41 5,166,512 +0.11(+0.28%)
Jan 13, 2011 39.48 39.57 39.10 39.30 2,879,093 -0.14(-0.36%)
Jan 12, 2011 39.51 39.61 39.33 39.44 3,428,844 +0.18(+0.45%)
Jan 11, 2011 38.85 39.28 38.74 39.27 5,685,250 +0.52(+1.35%)
Jan 10, 2011 38.87 39.00 38.51 38.74 5,725,519 +0.24(+0.62%)
Jan 07, 2011 38.66 38.88 38.30 38.51 3,852,309 -0.02(-0.05%)
Jan 06, 2011 38.68 38.85 38.46 38.53 5,251,383 -0.23(-0.60%)
Jan 05, 2011 38.06 38.81 38.06 38.76 6,330,729 +0.47(+1.24%)
Jan 04, 2011 38.77 38.91 38.05 38.28 6,610,926 -0.50(-1.29%)
Jan 03, 2011 39.04 39.06 38.76 38.79 8,068,849 +0.05(+0.12%)
Dec 31, 2010 38.85 38.91 38.67 38.74 1,881,962 -0.13(-0.33%)
Dec 30, 2010 38.74 39.02 38.74 38.87 1,907,113 +0.01(+0.02%)
Dec 29, 2010 38.79 39.04 38.73 38.86 2,551,866 +0.12(+0.30%)
Dec 28, 2010 38.96 38.96 38.45 38.74 3,024,153 -0.06(-0.16%)
Dec 27, 2010 38.88 38.88 38.68 38.81 2,955,784 -0.14(-0.35%)
Dec 23, 2010 39.31 39.36 38.80 38.94 3,270,041 -0.37(-0.95%)
Dec 22, 2010 39.58 39.59 39.19 39.31 3,082,186 -0.17(-0.43%)
Dec 21, 2010 39.46 39.64 39.33 39.48 3,177,860 +0.26(+0.66%)
Dec 20, 2010 39.53 39.58 39.12 39.23 5,263,780 -0.30(-0.75%)
Dec 17, 2010 39.80 39.80 39.33 39.52 6,610,445 -0.24(-0.60%)
Dec 16, 2010 39.30 39.78 39.16 39.76 4,338,372 +0.50(+1.28%)
Dec 15, 2010 39.28 39.77 39.22 39.26 4,597,842 -0.03(-0.07%)
Dec 14, 2010 39.08 39.37 39.08 39.29 5,478,106 +0.09(+0.24%)
Dec 13, 2010 39.30 39.67 39.00 39.19 6,883,856 +0.14(+0.35%)
Dec 10, 2010 38.66 39.06 38.45 39.06 5,477,399 +0.58(+1.51%)
Dec 09, 2010 38.34 38.55 38.18 38.47 6,063,660 +0.30(+0.80%)
Dec 08, 2010 38.26 38.66 37.97 38.17 5,410,480 -0.12(-0.32%)
Dec 07, 2010 38.96 39.04 38.20 38.29 6,629,907 -0.27(-0.70%)
Dec 06, 2010 38.24 38.70 38.16 38.56 4,957,161 +0.05(+0.12%)
Dec 03, 2010 38.24 38.60 38.22 38.51 3,962,828 -0.01(-0.04%)
Dec 02, 2010 38.03 38.62 37.90 38.53 5,189,933 +0.60(+1.57%)
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.