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 (%)
Dec 29, 2006 27.85 28.00 27.68 27.75 2,278,570 -0.10(-0.36%)
Dec 28, 2006 28.02 28.05 27.84 27.85 2,009,699 -0.16(-0.58%)
Dec 27, 2006 27.93 28.10 27.69 28.01 2,814,405 +0.08(+0.27%)
Dec 26, 2006 27.70 27.96 27.66 27.93 1,585,416 +0.22(+0.79%)
Dec 22, 2006 28.07 28.07 27.71 27.71 3,643,105 -0.21(-0.77%)
Dec 21, 2006 27.87 28.00 27.77 27.93 6,973,800 +0.08(+0.29%)
Dec 20, 2006 27.32 27.93 27.28 27.85 8,524,416 +0.72(+2.67%)
Dec 19, 2006 26.59 27.20 26.53 27.12 6,225,188 +0.40(+1.48%)
Dec 18, 2006 26.47 26.85 26.40 26.73 7,212,002 +0.15(+0.57%)
Dec 15, 2006 27.06 27.06 26.47 26.58 8,836,987 -0.48(-1.79%)
Dec 14, 2006 27.05 27.19 26.87 27.06 4,522,180 -0.01(-0.05%)
Dec 13, 2006 27.25 27.36 27.05 27.07 4,167,181 +0.03(+0.09%)
Dec 12, 2006 27.05 27.16 26.92 27.05 5,982,855 +13.56(+100.51%)
Dec 11, 2006 13.55 13.57 13.45 13.49 4,205,319 -0.06(-0.43%)
Dec 08, 2006 13.59 13.69 13.49 13.55 3,745,124 -0.02(-0.12%)
Dec 07, 2006 13.67 13.78 13.52 13.56 5,144,143 -0.01(-0.08%)
Dec 06, 2006 13.68 13.68 13.51 13.57 5,588,765 -0.08(-0.61%)
Dec 05, 2006 13.61 13.66 13.51 13.66 6,556,510 +0.27(+1.98%)
Dec 04, 2006 13.50 13.50 13.34 13.39 7,800,117 -0.01(-0.11%)
Dec 01, 2006 13.43 13.67 13.30 13.41 4,898,472 -0.23(-1.72%)
Nov 30, 2006 13.65 13.78 13.62 13.64 4,754,820 +0.00(+0.01%)
Nov 29, 2006 13.55 13.73 13.52 13.64 3,502,949 +0.11(+0.78%)
Nov 28, 2006 13.51 13.58 13.37 13.53 6,192,612 +0.01(+0.07%)
Nov 27, 2006 13.84 13.86 13.52 13.52 5,810,917 -0.48(-3.42%)
Nov 24, 2006 13.97 14.10 13.91 14.00 974,736 -0.01(-0.04%)
Nov 22, 2006 13.94 14.12 13.93 14.01 2,523,763 +0.03(+0.25%)
Nov 21, 2006 13.92 13.99 13.87 13.97 3,021,778 +0.09(+0.67%)
Nov 20, 2006 13.89 13.96 13.83 13.88 3,199,437 +0.01(+0.09%)
Nov 17, 2006 13.83 13.93 13.81 13.87 3,078,032 -0.06(-0.42%)
Nov 16, 2006 13.94 14.04 13.90 13.93 3,311,625 +0.08(+0.60%)
Nov 15, 2006 13.70 13.98 13.70 13.84 4,559,364 +0.05(+0.39%)
Nov 14, 2006 13.85 13.96 13.74 13.79 6,197,380 -0.07(-0.48%)
Nov 13, 2006 13.78 13.95 13.73 13.86 4,560,000 +0.08(+0.58%)
Nov 10, 2006 13.75 13.80 13.72 13.78 3,761,968 +0.05(+0.40%)
Nov 09, 2006 13.86 13.89 13.70 13.72 5,532,194 -0.12(-0.90%)
Nov 08, 2006 13.74 14.03 13.67 13.84 8,945,838 +0.09(+0.65%)
Nov 07, 2006 13.41 14.04 13.34 13.75 24,185,036 +0.77(+5.90%)
Nov 06, 2006 13.00 13.04 12.91 12.99 9,974,603 +0.05(+0.43%)
Nov 03, 2006 13.07 13.09 12.90 12.93 3,951,385 -0.12(-0.90%)
Nov 02, 2006 13.15 13.21 13.02 13.05 4,132,222 -0.10(-0.74%)
Nov 01, 2006 13.34 13.36 13.14 13.15 3,069,768 -0.13(-0.97%)
Oct 31, 2006 13.35 13.48 13.25 13.28 3,607,510 +0.03(+0.21%)
Oct 30, 2006 13.24 13.33 13.19 13.25 2,437,000 +0.01(+0.07%)
Oct 27, 2006 13.39 13.40 13.23 13.24 2,573,025 -0.22(-1.60%)
Oct 26, 2006 13.40 13.49 13.36 13.46 2,492,935 +0.06(+0.46%)
Oct 25, 2006 13.39 13.45 13.29 13.39 3,297,006 +0.07(+0.50%)
Oct 24, 2006 13.30 13.37 13.30 13.33 3,863,986 -0.01(-0.08%)
Oct 23, 2006 13.28 13.45 13.24 13.34 4,237,418 +0.06(+0.47%)
Oct 20, 2006 13.50 13.50 13.20 13.28 5,837,614 -0.22(-1.64%)
Oct 19, 2006 13.40 13.51 13.27 13.50 4,287,951 +0.10(+0.72%)
Oct 18, 2006 13.59 13.70 13.36 13.40 5,099,331 -0.10(-0.76%)
Oct 17, 2006 13.46 13.57 13.45 13.50 4,325,453 -0.02(-0.17%)
Oct 16, 2006 13.39 13.62 13.38 13.53 4,629,284 +0.18(+1.34%)
Oct 13, 2006 13.38 13.38 13.25 13.35 2,647,393 -0.03(-0.22%)
Oct 12, 2006 13.25 13.41 13.18 13.38 3,771,502 +0.20(+1.48%)
Oct 11, 2006 13.16 13.23 13.06 13.18 4,780,563 -0.10(-0.77%)
Oct 10, 2006 13.35 13.36 13.20 13.29 3,276,983 -0.10(-0.72%)
Oct 09, 2006 13.32 13.44 13.22 13.38 3,282,704 +0.05(+0.34%)
Oct 06, 2006 13.34 13.41 13.24 13.34 3,544,901 -0.01(-0.07%)
Oct 05, 2006 13.31 13.40 13.29 13.35 4,188,793 +0.01(+0.07%)
Oct 04, 2006 13.23 13.34 13.17 13.34 2,589,869 +0.12(+0.88%)
Oct 03, 2006 13.19 13.32 13.17 13.22 3,182,593 +0.04(+0.30%)
Oct 02, 2006 13.19 13.25 13.13 13.18 2,877,173 -0.01(-0.09%)
Sep 29, 2006 13.27 13.30 13.13 13.19 4,645,810 -0.03(-0.21%)
Sep 28, 2006 13.13 13.28 13.07 13.22 5,392,674 +0.16(+1.22%)
Sep 27, 2006 12.82 13.15 12.82 13.06 6,459,259 +0.24(+1.87%)
Sep 26, 2006 12.70 12.84 12.66 12.82 7,598,623 +0.12(+0.94%)
Sep 25, 2006 12.73 12.78 12.57 12.70 6,366,775 +0.09(+0.75%)
Sep 22, 2006 12.66 12.68 12.55 12.61 7,597,670 -0.05(-0.37%)
Sep 21, 2006 12.84 12.85 12.62 12.66 7,557,943 -0.14(-1.07%)
Sep 20, 2006 12.93 12.95 12.77 12.79 3,721,288 -0.12(-0.94%)
Sep 19, 2006 12.97 12.98 12.81 12.91 3,452,099 -0.09(-0.68%)
Sep 18, 2006 12.98 13.08 12.95 13.00 4,478,957 -0.00(-0.04%)
Sep 15, 2006 13.02 13.05 12.92 13.01 5,687,923 +0.10(+0.76%)
Sep 14, 2006 12.90 12.97 12.83 12.91 4,792,640 -0.15(-1.16%)
Sep 13, 2006 12.76 13.07 12.76 13.06 4,082,961 +0.30(+2.37%)
Sep 12, 2006 12.75 12.86 12.71 12.76 3,749,573 +0.02(+0.17%)
Sep 11, 2006 12.77 12.81 12.69 12.74 3,473,075 -0.03(-0.26%)
Sep 08, 2006 12.90 12.91 12.74 12.77 4,027,661 -0.10(-0.77%)
Sep 07, 2006 12.91 12.93 12.69 12.87 4,912,138 -0.03(-0.24%)
Sep 06, 2006 13.12 13.15 12.89 12.90 4,161,779 -0.22(-1.68%)
Sep 05, 2006 13.10 13.18 13.03 13.12 3,549,668 +0.11(+0.86%)
Sep 01, 2006 12.94 13.13 12.94 13.01 3,291,921 +0.08(+0.66%)
Aug 31, 2006 12.88 12.93 12.81 12.92 3,358,662 +0.08(+0.62%)
Aug 30, 2006 12.93 12.96 12.78 12.84 3,936,766 -0.05(-0.39%)
Aug 29, 2006 12.86 12.94 12.77 12.89 3,715,567 +0.03(+0.24%)
Aug 28, 2006 12.61 12.87 12.61 12.86 3,844,918 +0.23(+1.82%)
Aug 25, 2006 12.70 12.72 12.56 12.63 5,316,398 -0.12(-0.93%)
Aug 24, 2006 12.81 12.87 12.70 12.75 3,397,753 -0.06(-0.44%)
Aug 23, 2006 12.83 12.96 12.68 12.81 4,203,730 +0.04(+0.33%)
Aug 22, 2006 12.77 12.84 12.66 12.77 3,702,537 -0.06(-0.45%)
Aug 21, 2006 12.88 12.89 12.79 12.82 2,102,977 -0.09(-0.72%)
Aug 18, 2006 12.92 13.01 12.83 12.92 2,228,514 +0.00(+0.00%)
Aug 17, 2006 12.98 13.02 12.89 12.92 4,026,390 -0.05(-0.41%)
Aug 16, 2006 12.81 13.02 12.71 12.97 6,568,904 +0.27(+2.16%)
Aug 15, 2006 12.62 12.74 12.59 12.70 3,106,635 +0.19(+1.51%)
Aug 14, 2006 12.60 12.71 12.50 12.51 3,516,298 +0.02(+0.16%)
Aug 11, 2006 12.37 12.52 12.33 12.49 4,668,057 +0.06(+0.46%)
Aug 10, 2006 12.25 12.46 12.18 12.43 4,397,915 +0.13(+1.05%)
Aug 09, 2006 12.49 12.56 12.28 12.30 4,443,680 -0.19(-1.51%)
Aug 08, 2006 12.71 12.73 12.45 12.49 5,217,558 -0.22(-1.71%)
Aug 07, 2006 12.66 12.78 12.63 12.71 3,807,098 +0.02(+0.17%)
Aug 04, 2006 12.87 12.88 12.61 12.69 4,832,367 -0.02(-0.14%)
Aug 03, 2006 12.50 12.75 12.49 12.70 6,195,473 +0.20(+1.59%)
Aug 02, 2006 12.51 12.56 12.42 12.50 6,206,596 -0.00(-0.02%)
Aug 01, 2006 12.43 12.75 12.42 12.51 13,605,950 +0.09(+0.73%)
Jul 31, 2006 12.17 12.44 12.09 12.42 7,818,233 +0.24(+1.99%)
Jul 28, 2006 12.13 12.22 12.02 12.17 7,762,297 +0.06(+0.48%)
Jul 27, 2006 12.19 12.27 12.07 12.12 4,559,682 -0.02(-0.13%)
Jul 26, 2006 12.09 12.19 11.97 12.13 5,472,445 -0.03(-0.21%)
Jul 25, 2006 12.04 12.24 11.97 12.16 4,741,790 +0.10(+0.81%)
Jul 24, 2006 12.02 12.11 11.99 12.06 8,404,918 +0.08(+0.66%)
Jul 21, 2006 12.34 12.35 11.94 11.98 8,778,350 -0.36(-2.91%)
Jul 20, 2006 12.64 12.77 12.34 12.34 7,222,966 -0.34(-2.66%)
Jul 19, 2006 12.31 12.70 12.30 12.68 5,383,457 +0.40(+3.27%)
Jul 18, 2006 12.21 12.28 11.99 12.27 6,616,259 +0.01(+0.10%)
Jul 17, 2006 12.38 12.42 12.21 12.26 3,702,219 -0.17(-1.34%)
Jul 14, 2006 12.53 12.58 12.30 12.43 3,479,431 -0.14(-1.14%)
Jul 13, 2006 12.86 12.86 12.56 12.57 4,998,584 -0.39(-3.00%)
Jul 12, 2006 12.90 13.06 12.88 12.96 5,242,983 +0.08(+0.66%)
Jul 11, 2006 12.90 12.91 12.65 12.88 5,514,714 -0.05(-0.40%)
Jul 10, 2006 12.90 12.98 12.84 12.93 2,895,288 +0.06(+0.43%)
Jul 07, 2006 13.15 13.16 12.83 12.87 4,057,218 -0.28(-2.11%)
Jul 06, 2006 13.03 13.15 13.01 13.15 4,644,539 +0.12(+0.91%)
Jul 05, 2006 13.15 13.15 12.99 13.03 4,037,831 -0.19(-1.46%)
Jul 03, 2006 13.19 13.26 13.17 13.22 1,627,209 +0.04(+0.30%)
Jun 30, 2006 13.21 13.22 13.10 13.19 4,389,334 -0.03(-0.19%)
Jun 29, 2006 12.91 13.22 12.86 13.21 6,448,771 +0.36(+2.78%)
Jun 28, 2006 12.90 12.93 12.72 12.85 2,949,317 -0.04(-0.29%)
Jun 27, 2006 12.83 13.01 12.83 12.89 4,598,773 -0.07(-0.56%)
Jun 26, 2006 12.96 13.03 12.88 12.96 3,707,622 +0.03(+0.24%)
Jun 23, 2006 12.75 13.03 12.75 12.93 5,143,507 +0.14(+1.09%)
Jun 22, 2006 12.74 12.81 12.69 12.79 3,538,545 +0.06(+0.51%)
Jun 21, 2006 12.66 12.77 12.66 12.73 4,557,457 +0.06(+0.48%)
Jun 20, 2006 12.81 12.82 12.63 12.67 4,874,636 -0.08(-0.62%)
Jun 19, 2006 12.92 12.99 12.66 12.74 4,646,128 -0.13(-1.03%)
Jun 16, 2006 12.91 12.97 12.78 12.88 5,679,978 -0.09(-0.72%)
Jun 15, 2006 12.79 13.01 12.78 12.97 5,781,678 +0.18(+1.39%)
Jun 14, 2006 12.66 12.81 12.57 12.79 7,335,791 +0.28(+2.28%)
Jun 13, 2006 12.33 12.59 12.28 12.51 7,551,904 +0.08(+0.65%)
Jun 12, 2006 12.62 12.68 12.42 12.43 4,250,767 -0.18(-1.45%)
Jun 09, 2006 12.55 12.65 12.45 12.61 6,943,608 +0.24(+1.95%)
Jun 08, 2006 12.71 12.71 12.02 12.37 9,613,566 -0.20(-1.58%)
Jun 07, 2006 12.71 12.76 12.56 12.57 6,252,679 -0.12(-0.93%)
Jun 06, 2006 12.70 12.81 12.56 12.69 5,338,963 -0.02(-0.12%)
Jun 05, 2006 12.99 13.04 12.69 12.70 4,226,613 -0.33(-2.51%)
Jun 02, 2006 13.11 13.15 12.93 13.03 4,664,561 -0.10(-0.79%)
Jun 01, 2006 13.03 13.13 12.92 13.13 4,752,596 +0.15(+1.15%)
May 31, 2006 12.78 13.00 12.75 12.98 8,174,503 +0.26(+2.01%)
May 30, 2006 12.93 13.17 12.71 12.73 5,030,047 -0.26(-2.00%)
May 26, 2006 12.77 13.01 12.75 12.99 5,282,074 +0.27(+2.15%)
May 25, 2006 12.78 12.82 12.69 12.71 5,649,785 +0.04(+0.31%)
May 24, 2006 12.58 12.76 12.52 12.67 9,041,183 +0.09(+0.71%)
May 23, 2006 12.59 12.81 12.55 12.58 8,997,642 +0.07(+0.55%)
May 22, 2006 12.40 12.63 12.39 12.51 7,030,689 -0.06(-0.51%)
May 19, 2006 12.74 12.74 12.39 12.58 9,530,617 -0.10(-0.79%)
May 18, 2006 13.04 13.04 12.68 12.68 6,007,009 -0.33(-2.53%)
May 17, 2006 13.28 13.37 12.95 13.01 7,131,118 -0.32(-2.41%)
May 16, 2006 13.44 13.49 13.33 13.33 3,004,299 -0.06(-0.41%)
May 15, 2006 13.40 13.46 13.25 13.38 3,488,648 +0.01(+0.05%)
May 12, 2006 13.58 13.59 13.34 13.38 4,272,060 -0.17(-1.29%)
May 11, 2006 13.69 13.79 13.55 13.55 6,560,324 -0.09(-0.66%)
May 10, 2006 13.67 13.77 13.56 13.64 3,995,244 -0.11(-0.77%)
May 09, 2006 13.70 13.75 13.61 13.75 3,684,104 +0.05(+0.36%)
May 08, 2006 13.80 13.89 13.65 13.70 5,530,287 -0.06(-0.46%)
May 05, 2006 13.64 13.86 13.64 13.76 5,793,120 +0.12(+0.90%)
May 04, 2006 13.68 13.83 13.55 13.64 8,626,753 +0.02(+0.13%)
May 03, 2006 13.61 13.69 13.56 13.62 4,456,710 +0.01(+0.06%)
May 02, 2006 13.63 14.23 13.55 13.61 9,117,140 +0.17(+1.30%)
May 01, 2006 13.36 13.55 13.35 13.44 3,731,776 +0.07(+0.55%)
Apr 28, 2006 13.33 13.42 13.28 13.36 3,156,214 +0.04(+0.31%)
Apr 27, 2006 13.25 13.42 13.09 13.32 4,271,107 -0.07(-0.52%)
Apr 26, 2006 13.41 13.51 13.33 13.39 3,931,045 +0.03(+0.19%)
Apr 25, 2006 13.48 13.51 13.29 13.37 3,556,978 -0.15(-1.09%)
Apr 24, 2006 13.57 13.62 13.51 13.52 3,072,947 -0.06(-0.43%)
Apr 21, 2006 13.61 13.64 13.52 13.57 6,177,357 +0.10(+0.74%)
Apr 20, 2006 13.43 13.58 13.39 13.47 4,974,748 +0.08(+0.61%)
Apr 19, 2006 13.06 13.43 13.06 13.39 6,353,744 +0.28(+2.12%)
Apr 18, 2006 12.71 13.13 12.63 13.11 6,658,210 +0.38(+2.98%)
Apr 17, 2006 12.79 12.88 12.72 12.74 3,785,486 -0.05(-0.41%)
Apr 13, 2006 12.80 12.85 12.71 12.79 4,892,434 -0.01(-0.07%)
Apr 12, 2006 12.79 12.88 12.75 12.80 3,934,541 +0.03(+0.25%)
Apr 11, 2006 12.77 12.83 12.72 12.77 8,226,624 -0.02(-0.15%)
Apr 10, 2006 12.85 12.88 12.75 12.78 4,477,050 -0.06(-0.43%)
Apr 07, 2006 13.07 13.14 12.81 12.84 4,366,451 -0.19(-1.44%)
Apr 06, 2006 13.07 13.12 13.01 13.03 4,449,083 -0.02(-0.13%)
Apr 05, 2006 13.06 13.16 13.02 13.04 4,361,048 -0.04(-0.28%)
Apr 04, 2006 13.15 13.18 13.03 13.08 5,978,088 -0.07(-0.55%)
Apr 03, 2006 13.29 13.38 13.15 13.15 4,225,659 -0.00(-0.04%)
Mar 31, 2006 13.18 13.29 13.13 13.16 3,860,173 -0.04(-0.31%)
Mar 30, 2006 13.34 13.42 13.11 13.20 5,060,875 -0.19(-1.44%)
Mar 29, 2006 13.39 13.51 13.34 13.39 3,342,453 +0.00(+0.02%)
Mar 28, 2006 13.31 13.48 13.29 13.39 3,745,124 +0.08(+0.63%)
Mar 27, 2006 13.42 13.42 13.29 13.30 3,893,225 -0.12(-0.87%)
Mar 24, 2006 13.30 13.45 13.25 13.42 2,413,800 +0.09(+0.68%)
Mar 23, 2006 13.41 13.43 13.29 13.33 3,306,858 -0.13(-0.97%)
Mar 22, 2006 13.34 13.48 13.32 13.46 3,141,594 +0.12(+0.92%)
Mar 21, 2006 13.45 13.49 13.32 13.34 2,991,904 -0.14(-1.00%)
Mar 20, 2006 13.48 13.53 13.42 13.47 2,257,117 -0.00(-0.03%)
Mar 17, 2006 13.47 13.53 13.43 13.48 3,868,118 +0.09(+0.69%)
Mar 16, 2006 13.45 13.46 13.31 13.39 3,045,615 -0.04(-0.27%)
Mar 15, 2006 13.40 13.46 13.30 13.42 3,079,303 -0.02(-0.13%)
Mar 14, 2006 13.29 13.48 13.28 13.44 3,526,468 +0.16(+1.20%)
Mar 13, 2006 13.57 13.33 13.22 13.28 2,520,585 -0.01(-0.11%)
Mar 10, 2006 13.22 13.37 13.20 13.29 2,918,489 +0.11(+0.82%)
Mar 09, 2006 13.08 13.29 13.06 13.19 3,969,501 +0.11(+0.83%)
Mar 08, 2006 13.15 13.24 12.97 13.08 4,038,784 -0.08(-0.57%)
Mar 07, 2006 13.03 13.22 13.03 13.15 4,623,881 +0.11(+0.84%)
Mar 06, 2006 13.10 13.24 13.01 13.04 3,496,593 -0.08(-0.64%)
Mar 03, 2006 13.03 13.33 13.03 13.13 3,966,323 +0.01(+0.05%)
Mar 02, 2006 13.22 13.25 13.05 13.12 3,645,966 -0.11(-0.80%)
Mar 01, 2006 12.87 13.25 12.87 13.22 5,796,298 +0.35(+2.75%)
Feb 28, 2006 13.10 13.14 12.83 12.87 5,368,838 -0.23(-1.77%)
Feb 27, 2006 13.07 13.20 13.06 13.10 4,380,753 +0.08(+0.58%)
Feb 24, 2006 13.06 13.12 12.96 13.03 2,415,706 -0.06(-0.43%)
Feb 23, 2006 13.12 13.14 13.04 13.08 4,515,824 -0.04(-0.32%)
Feb 22, 2006 13.05 13.19 12.95 13.13 4,972,523 +0.23(+1.81%)
Feb 21, 2006 12.88 13.00 12.79 12.89 5,813,142 +0.01(+0.06%)
Feb 17, 2006 12.96 13.00 12.88 12.88 5,570,967 -0.14(-1.04%)
Feb 16, 2006 13.03 13.12 12.94 13.02 5,661,227 -0.17(-1.31%)
Feb 15, 2006 13.07 13.28 13.07 13.19 5,722,565 -0.07(-0.53%)
Feb 14, 2006 13.06 13.32 13.05 13.26 7,471,497 +0.21(+1.58%)
Feb 13, 2006 13.17 13.17 12.95 13.06 5,919,928 +0.02(+0.18%)
Feb 10, 2006 12.92 13.09 12.91 13.03 7,981,907 +0.12(+0.95%)
Feb 09, 2006 12.59 12.99 12.55 12.91 9,236,321 +0.33(+2.60%)
Feb 08, 2006 12.63 12.64 12.53 12.58 11,069,474 +0.16(+1.30%)
Feb 07, 2006 12.96 13.02 12.41 12.42 26,203,476 +0.33(+2.72%)
Feb 06, 2006 12.11 12.29 12.08 12.09 4,476,415 -0.08(-0.62%)
Feb 03, 2006 12.10 12.29 12.10 12.17 3,597,022 -0.01(-0.06%)
Feb 02, 2006 12.29 12.37 12.10 12.18 3,836,972 -0.16(-1.26%)
Feb 01, 2006 12.16 12.35 12.14 12.33 3,826,802 +0.15(+1.21%)
Jan 31, 2006 12.10 12.25 11.95 12.18 5,847,466 +0.04(+0.34%)
Jan 30, 2006 12.12 12.29 12.12 12.14 4,141,756 -0.12(-0.95%)
Jan 27, 2006 12.19 12.28 12.18 12.26 5,048,481 +0.05(+0.41%)
Jan 26, 2006 12.32 12.34 12.19 12.21 5,243,619 -0.09(-0.74%)
Jan 25, 2006 12.23 12.37 12.20 12.30 5,308,771 +0.16(+1.28%)
Jan 24, 2006 12.16 12.25 12.09 12.15 4,359,459 +0.05(+0.42%)
Jan 23, 2006 12.23 12.24 12.03 12.10 5,051,023 -0.11(-0.89%)
Jan 20, 2006 12.33 12.55 12.19 12.20 4,994,134 -0.24(-1.93%)
Jan 19, 2006 12.31 12.55 12.26 12.44 5,737,184 +0.14(+1.16%)
Jan 18, 2006 12.27 12.45 12.23 12.30 5,036,086 +0.04(+0.30%)
Jan 17, 2006 12.38 12.42 12.26 12.27 4,865,102 -0.12(-0.97%)
Jan 13, 2006 12.35 12.46 12.32 12.38 3,591,620 +0.08(+0.68%)
Jan 12, 2006 12.30 12.32 12.18 12.30 3,446,696 +0.00(+0.00%)
Jan 11, 2006 12.35 12.36 12.26 12.30 3,464,176 -0.05(-0.38%)
Jan 10, 2006 12.15 12.37 12.12 12.35 5,638,026 +0.20(+1.61%)
Jan 09, 2006 12.00 12.16 11.96 12.15 4,505,336 +0.14(+1.20%)
Jan 06, 2006 11.90 12.13 11.90 12.01 6,043,240 +0.20(+1.67%)
Jan 05, 2006 11.84 11.90 11.77 11.81 6,024,171 -0.03(-0.21%)
Jan 04, 2006 11.85 12.02 11.84 11.84 4,511,692 +0.02(+0.15%)
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.