Emerson Electric (NY: EMR )

111.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.74 47.06 47.06 47.06 2,919,007 -0.49(-1.03%)
Dec 30, 2014 47.64 47.76 47.46 47.54 2,668,584 -0.18(-0.38%)
Dec 29, 2014 47.70 47.91 47.61 47.73 2,776,856 -0.13(-0.27%)
Dec 26, 2014 48.09 48.14 47.83 47.86 2,093,104 +0.04(+0.08%)
Dec 24, 2014 47.94 47.82 47.82 47.82 1,843,942 -0.08(-0.16%)
Dec 23, 2014 47.89 48.34 47.82 47.89 3,447,493 +0.18(+0.37%)
Dec 22, 2014 47.63 47.89 47.35 47.72 3,558,540 +0.21(+0.43%)
Dec 19, 2014 47.28 47.85 47.04 47.51 9,632,469 +0.25(+0.53%)
Dec 18, 2014 46.20 47.26 46.20 47.26 7,194,657 +1.72(+3.78%)
Dec 17, 2014 44.98 45.71 44.44 45.54 10,304,620 +0.40(+0.90%)
Dec 16, 2014 44.40 46.42 44.34 45.13 10,133,837 +0.81(+1.82%)
Dec 15, 2014 44.92 45.37 44.06 44.33 9,125,929 -0.21(-0.48%)
Dec 12, 2014 46.04 46.13 44.42 44.54 10,735,791 -2.20(-4.71%)
Dec 11, 2014 47.13 47.34 46.61 46.74 4,758,549 -0.10(-0.21%)
Dec 10, 2014 48.30 48.40 46.69 46.84 5,805,046 -1.66(-3.43%)
Dec 09, 2014 47.86 48.53 47.67 48.50 5,356,048 +0.02(+0.03%)
Dec 08, 2014 49.44 49.46 48.10 48.49 5,504,113 -0.97(-1.96%)
Dec 05, 2014 49.28 49.67 49.10 49.46 4,253,160 +0.24(+0.50%)
Dec 04, 2014 49.13 49.41 48.94 49.21 3,059,958 +0.06(+0.12%)
Dec 03, 2014 48.63 49.26 48.51 49.15 6,931,837 +0.72(+1.48%)
Dec 02, 2014 47.91 48.51 47.77 48.44 4,055,711 +0.56(+1.16%)
Dec 01, 2014 48.24 48.26 47.60 47.88 6,279,574 -0.72(-1.47%)
Nov 28, 2014 49.45 49.49 48.24 48.60 4,573,715 -1.24(-2.49%)
Nov 26, 2014 50.03 49.84 49.84 49.84 2,429,817 -0.24(-0.49%)
Nov 25, 2014 50.20 50.26 49.71 50.08 3,806,236 -0.05(-0.11%)
Nov 24, 2014 50.00 50.23 49.85 50.14 3,283,877 +0.14(+0.27%)
Nov 21, 2014 49.55 50.15 49.49 50.00 5,239,193 +1.05(+2.15%)
Nov 20, 2014 48.60 49.24 48.52 48.95 2,915,951 +0.05(+0.09%)
Nov 19, 2014 48.70 49.04 48.51 48.90 2,759,146 +0.08(+0.17%)
Nov 18, 2014 48.50 49.06 48.44 48.82 3,300,238 +0.23(+0.47%)
Nov 17, 2014 48.43 48.75 48.31 48.59 2,951,555 +0.09(+0.19%)
Nov 14, 2014 48.31 48.70 48.31 48.50 3,076,938 +0.08(+0.16%)
Nov 13, 2014 48.86 48.92 48.10 48.42 4,719,710 -0.40(-0.83%)
Nov 12, 2014 48.70 49.08 48.70 48.82 3,751,728 -0.03(-0.06%)
Nov 11, 2014 49.27 49.27 48.73 48.85 3,256,840 -0.42(-0.84%)
Nov 10, 2014 49.16 49.38 49.09 49.27 2,661,293 +0.19(+0.39%)
Nov 07, 2014 49.04 49.37 48.82 49.08 4,451,320 +0.14(+0.29%)
Nov 06, 2014 48.91 49.10 48.61 48.94 4,592,207 +0.20(+0.40%)
Nov 05, 2014 49.11 49.12 48.54 48.74 5,152,500 +0.17(+0.34%)
Nov 04, 2014 49.23 49.50 48.26 48.57 9,121,596 -0.24(-0.50%)
Nov 03, 2014 48.61 48.97 48.37 48.82 5,339,345 +0.34(+0.70%)
Oct 31, 2014 48.60 48.82 48.27 48.48 7,143,773 +0.48(+1.01%)
Oct 30, 2014 47.55 48.17 47.31 47.99 4,158,550 +0.09(+0.19%)
Oct 29, 2014 48.25 48.25 47.62 47.90 5,319,616 -0.06(-0.13%)
Oct 28, 2014 47.36 48.10 47.27 47.96 3,482,400 +0.84(+1.78%)
Oct 27, 2014 46.97 47.16 47.21 47.12 3,131,869 -0.09(-0.19%)
Oct 24, 2014 46.92 47.27 46.65 47.21 4,082,733 +0.26(+0.55%)
Oct 23, 2014 46.68 47.24 46.63 46.96 4,097,291 +0.83(+1.80%)
Oct 22, 2014 47.73 47.89 46.09 46.12 8,499,226 -1.52(-3.19%)
Oct 21, 2014 46.73 47.76 46.70 47.64 4,803,057 +1.31(+2.83%)
Oct 20, 2014 46.07 46.34 46.03 46.33 4,830,573 +0.01(+0.02%)
Oct 17, 2014 46.11 46.68 46.05 46.33 7,190,956 +0.57(+1.24%)
Oct 16, 2014 44.22 46.10 44.19 45.76 9,132,195 +0.85(+1.89%)
Oct 15, 2014 44.25 45.04 43.71 44.91 7,161,955 +0.14(+0.30%)
Oct 14, 2014 44.70 45.68 44.64 44.78 6,097,034 +0.38(+0.85%)
Oct 13, 2014 45.12 45.38 44.37 44.40 5,622,579 -0.58(-1.28%)
Oct 10, 2014 45.18 45.69 44.74 44.97 7,132,221 -0.17(-0.39%)
Oct 09, 2014 46.69 46.69 45.03 45.15 7,264,528 -1.63(-3.49%)
Oct 08, 2014 46.28 46.84 45.86 46.78 5,329,902 +0.62(+1.34%)
Oct 07, 2014 46.92 47.02 46.13 46.16 4,073,019 -1.10(-2.34%)
Oct 06, 2014 47.36 47.57 46.99 47.27 2,674,811 +0.03(+0.06%)
Oct 03, 2014 47.84 47.84 47.08 47.24 5,039,599 +0.21(+0.45%)
Oct 02, 2014 46.52 47.29 46.40 47.02 5,141,126 +0.56(+1.21%)
Oct 01, 2014 46.93 46.96 46.24 46.46 5,204,861 -0.89(-1.89%)
Sep 30, 2014 47.36 47.73 47.25 47.36 4,732,650 -0.07(-0.14%)
Sep 29, 2014 47.13 47.49 46.92 47.42 3,810,704 -0.28(-0.59%)
Sep 26, 2014 47.30 47.74 47.06 47.70 4,338,050 +0.48(+1.01%)
Sep 25, 2014 48.27 48.31 47.22 47.23 5,340,192 -1.36(-2.80%)
Sep 24, 2014 48.09 48.78 47.84 48.59 5,139,491 +0.54(+1.12%)
Sep 23, 2014 48.36 48.60 48.04 48.05 5,142,005 -0.57(-1.17%)
Sep 22, 2014 49.09 49.17 48.43 48.62 3,487,809 -0.57(-1.15%)
Sep 19, 2014 49.31 49.35 48.87 49.19 6,295,573 +0.20(+0.40%)
Sep 18, 2014 49.09 49.13 48.86 48.99 2,640,591 +0.16(+0.33%)
Sep 17, 2014 49.00 49.26 48.68 48.83 4,286,170 +0.09(+0.19%)
Sep 16, 2014 48.65 48.75 48.24 48.74 3,387,958 +0.08(+0.17%)
Sep 15, 2014 48.67 48.84 48.57 48.66 2,820,107 -0.14(-0.29%)
Sep 12, 2014 48.83 48.93 48.54 48.80 4,004,538 -0.13(-0.26%)
Sep 11, 2014 49.01 49.24 48.85 48.93 3,613,986 -0.26(-0.54%)
Sep 10, 2014 49.33 49.41 49.09 49.20 3,470,603 -0.08(-0.15%)
Sep 09, 2014 49.17 49.51 49.03 49.27 4,234,786 +0.10(+0.20%)
Sep 08, 2014 49.13 49.43 49.08 49.17 4,252,922 -0.08(-0.15%)
Sep 05, 2014 48.91 49.41 48.62 49.25 4,886,889 +0.33(+0.68%)
Sep 04, 2014 48.68 49.55 48.60 48.91 4,501,481 +0.26(+0.54%)
Sep 03, 2014 49.00 49.07 48.57 48.65 2,876,506 -0.02(-0.03%)
Sep 02, 2014 48.68 48.91 48.48 48.67 4,079,996 +0.22(+0.45%)
Aug 29, 2014 48.73 48.45 48.45 48.45 2,741,268 -0.18(-0.37%)
Aug 28, 2014 48.43 48.71 48.36 48.63 1,575,879 -0.11(-0.22%)
Aug 27, 2014 48.72 48.79 48.49 48.73 1,992,188 +0.05(+0.09%)
Aug 26, 2014 49.13 49.16 48.65 48.69 2,454,809 -0.31(-0.63%)
Aug 25, 2014 49.12 49.31 48.91 49.00 1,960,901 +0.11(+0.23%)
Aug 22, 2014 48.99 49.13 48.79 48.88 3,215,669 +0.03(+0.06%)
Aug 21, 2014 48.81 48.96 48.57 48.85 2,344,445 +0.06(+0.12%)
Aug 20, 2014 48.39 48.87 48.35 48.79 3,309,600 +0.42(+0.86%)
Aug 19, 2014 48.29 48.58 48.28 48.38 3,031,172 +0.08(+0.17%)
Aug 18, 2014 47.80 48.31 47.80 48.29 2,705,387 +0.64(+1.35%)
Aug 15, 2014 47.86 47.94 47.35 47.65 4,031,950 +0.02(+0.03%)
Aug 14, 2014 47.62 47.81 47.48 47.64 3,603,460 -0.08(-0.16%)
Aug 13, 2014 47.29 47.78 47.13 47.71 4,145,805 +0.61(+1.30%)
Aug 12, 2014 47.08 47.42 46.95 47.10 2,793,574 +0.07(+0.14%)
Aug 11, 2014 47.43 47.44 46.97 47.03 2,746,995 -0.17(-0.35%)
Aug 08, 2014 46.63 47.10 46.53 47.20 2,970,631 +0.76(+1.63%)
Aug 07, 2014 46.78 46.89 46.33 46.44 3,937,675 -0.05(-0.10%)
Aug 06, 2014 46.63 46.98 46.25 46.48 6,912,733 -0.74(-1.58%)
Aug 05, 2014 46.67 48.07 45.73 47.23 9,275,917 -0.86(-1.80%)
Aug 04, 2014 47.66 48.20 47.43 48.09 5,190,486 +0.44(+0.93%)
Aug 01, 2014 47.55 47.93 47.13 47.65 6,520,985 -0.19(-0.39%)
Jul 31, 2014 48.71 48.79 47.83 47.84 7,209,376 -1.17(-2.39%)
Jul 30, 2014 49.71 49.77 48.69 49.01 6,203,043 -0.67(-1.35%)
Jul 29, 2014 50.34 50.48 49.68 49.68 3,598,015 -0.74(-1.46%)
Jul 28, 2014 50.53 50.53 50.03 50.41 4,051,541 -0.26(-0.52%)
Jul 25, 2014 50.48 50.93 50.29 50.68 3,945,628 +0.29(+0.57%)
Jul 24, 2014 50.31 50.74 50.29 50.39 3,188,620 +0.02(+0.04%)
Jul 23, 2014 50.68 50.71 50.25 50.37 1,783,931 -0.30(-0.59%)
Jul 22, 2014 50.73 51.00 50.62 50.67 2,526,869 +0.05(+0.09%)
Jul 21, 2014 50.59 50.81 50.34 50.62 2,451,023 -0.02(-0.04%)
Jul 18, 2014 50.44 50.71 50.36 50.65 3,373,641 +0.31(+0.61%)
Jul 17, 2014 50.77 50.81 50.31 50.34 4,436,387 -0.76(-1.49%)
Jul 16, 2014 51.07 51.28 50.92 51.10 4,624,803 +0.37(+0.73%)
Jul 15, 2014 50.48 50.89 50.44 50.73 3,996,134 +0.18(+0.36%)
Jul 14, 2014 50.89 50.93 50.53 50.55 3,006,537 +0.12(+0.24%)
Jul 11, 2014 50.92 50.92 50.16 50.43 3,944,098 -0.08(-0.15%)
Jul 10, 2014 50.44 50.80 50.35 50.50 3,419,484 -0.38(-0.74%)
Jul 09, 2014 51.02 51.22 50.72 50.88 3,937,188 -0.10(-0.19%)
Jul 08, 2014 50.64 51.14 50.52 50.98 5,602,940 +0.14(+0.27%)
Jul 07, 2014 50.62 51.07 50.21 50.84 5,462,743 +0.21(+0.42%)
Jul 03, 2014 50.33 50.63 50.63 50.63 2,590,155 +0.55(+1.10%)
Jul 02, 2014 50.04 50.15 49.70 50.08 2,968,261 +0.07(+0.14%)
Jul 01, 2014 49.74 50.32 49.57 50.01 3,872,510 +0.14(+0.29%)
Jun 30, 2014 50.22 50.34 49.77 49.87 3,559,581 -0.42(-0.84%)
Jun 27, 2014 50.01 50.50 49.97 50.29 3,231,901 +0.14(+0.28%)
Jun 26, 2014 50.26 50.39 49.81 50.15 2,664,704 -0.22(-0.43%)
Jun 25, 2014 50.32 50.72 50.29 50.37 2,931,543 -0.04(-0.07%)
Jun 24, 2014 50.80 51.13 50.35 50.41 2,675,194 -0.56(-1.09%)
Jun 23, 2014 51.46 51.61 50.93 50.96 3,463,262 -0.32(-0.63%)
Jun 20, 2014 50.92 51.71 50.85 51.28 5,637,712 +0.47(+0.93%)
Jun 19, 2014 51.16 51.34 50.65 50.81 4,104,602 -0.35(-0.68%)
Jun 18, 2014 50.56 51.25 50.41 51.16 3,994,143 +0.62(+1.23%)
Jun 17, 2014 49.75 50.71 49.68 50.53 4,344,269 +0.68(+1.37%)
Jun 16, 2014 49.88 50.29 49.69 49.85 3,615,937 -0.11(-0.21%)
Jun 13, 2014 49.98 50.24 49.78 49.95 4,109,077 +0.02(+0.05%)
Jun 12, 2014 50.38 50.50 49.90 49.93 4,777,136 -0.61(-1.20%)
Jun 11, 2014 50.55 50.86 50.49 50.54 3,492,518 -0.19(-0.37%)
Jun 10, 2014 51.10 51.14 50.71 50.73 4,455,018 -0.12(-0.24%)
Jun 06, 2014 50.75 50.92 50.73 50.85 3,656,026 +0.20(+0.40%)
Jun 05, 2014 50.38 50.75 50.20 50.65 3,089,167 +0.49(+0.97%)
Jun 04, 2014 50.19 50.38 50.07 50.16 2,980,032 -0.15(-0.30%)
Jun 03, 2014 50.26 50.62 50.07 50.31 4,414,879 -0.17(-0.34%)
Jun 02, 2014 50.26 50.59 49.95 50.48 2,724,409 +0.33(+0.66%)
May 30, 2014 50.17 50.25 49.93 50.15 2,944,635 -0.05(-0.10%)
May 29, 2014 50.26 50.28 49.78 50.20 2,386,911 +0.11(+0.22%)
May 28, 2014 50.44 50.52 50.05 50.09 2,365,630 -0.15(-0.30%)
May 27, 2014 50.13 50.45 49.96 50.24 2,971,239 +0.26(+0.53%)
May 23, 2014 49.74 49.98 49.98 49.98 2,225,303 +0.25(+0.49%)
May 22, 2014 49.35 49.98 49.28 49.73 1,846,150 +0.45(+0.92%)
May 21, 2014 49.20 49.61 49.07 49.28 4,068,383 +0.15(+0.31%)
May 20, 2014 50.04 50.14 48.99 49.13 3,365,552 -1.02(-2.04%)
May 19, 2014 49.80 50.34 49.79 50.15 2,772,669 +0.14(+0.27%)
May 16, 2014 50.14 50.18 49.74 50.01 4,794,655 -0.07(-0.14%)
May 15, 2014 50.37 50.49 49.55 50.08 4,152,748 -0.50(-0.98%)
May 14, 2014 51.10 51.16 50.50 50.58 2,758,864 -0.41(-0.81%)
May 13, 2014 51.07 51.27 50.89 50.99 3,525,186 +0.04(+0.09%)
May 12, 2014 50.49 51.01 50.41 50.95 3,294,979 +0.82(+1.64%)
May 09, 2014 50.14 50.28 49.69 50.13 2,459,438 -0.07(-0.13%)
May 08, 2014 49.99 50.61 49.93 50.19 3,102,567 +0.01(+0.01%)
May 07, 2014 49.98 50.28 49.60 50.19 2,920,744 +0.48(+0.96%)
May 06, 2014 50.37 50.48 49.68 49.71 4,394,770 -0.79(-1.57%)
May 05, 2014 50.26 50.56 49.94 50.50 3,500,815 +0.07(+0.13%)
May 02, 2014 50.63 50.91 50.36 50.43 3,730,104 -0.34(-0.68%)
May 01, 2014 50.87 50.99 50.47 50.78 2,890,738 -0.14(-0.28%)
Apr 30, 2014 50.73 50.98 50.49 50.92 3,103,101 +0.10(+0.19%)
Apr 29, 2014 51.25 51.31 50.50 50.82 3,410,073 -0.13(-0.25%)
Apr 28, 2014 51.37 51.66 50.42 50.95 4,144,705 -0.16(-0.32%)
Apr 25, 2014 51.80 51.80 51.03 51.11 3,970,206 -0.79(-1.53%)
Apr 24, 2014 52.13 52.23 51.81 51.90 4,679,182 +0.07(+0.14%)
Apr 23, 2014 51.22 51.86 51.11 51.83 5,458,310 +0.52(+1.02%)
Apr 22, 2014 51.24 51.59 51.02 51.31 2,697,207 +0.08(+0.16%)
Apr 21, 2014 51.01 51.40 50.91 51.22 2,431,183 +0.11(+0.22%)
Apr 17, 2014 50.63 51.11 51.11 51.11 5,283,708 +0.62(+1.23%)
Apr 16, 2014 50.01 50.51 49.92 50.49 4,247,093 +0.79(+1.59%)
Apr 15, 2014 48.77 49.77 48.65 49.70 4,759,535 +0.88(+1.81%)
Apr 14, 2014 49.28 49.42 48.37 48.82 4,523,278 -0.02(-0.05%)
Apr 11, 2014 48.32 49.60 48.32 48.84 3,799,999 -0.49(-0.98%)
Apr 10, 2014 50.07 50.26 49.24 49.33 5,047,666 -0.78(-1.56%)
Apr 09, 2014 50.01 50.13 49.55 50.11 3,603,430 +0.33(+0.66%)
Apr 08, 2014 49.67 49.89 49.37 49.78 6,492,977 +0.13(+0.27%)
Apr 07, 2014 50.19 50.30 49.64 49.65 4,977,153 -0.59(-1.17%)
Apr 04, 2014 50.95 51.20 50.21 50.24 4,185,393 -0.50(-0.99%)
Apr 03, 2014 50.82 51.00 50.50 50.74 3,054,695 +0.07(+0.15%)
Apr 02, 2014 50.27 50.79 50.20 50.66 4,049,009 +0.39(+0.77%)
Apr 01, 2014 49.77 50.31 49.77 50.27 3,704,521 +0.39(+0.78%)
Mar 31, 2014 50.24 50.30 49.77 49.89 4,122,997 +0.03(+0.06%)
Mar 28, 2014 49.63 50.16 49.44 49.86 4,209,861 +0.42(+0.85%)
Mar 27, 2014 48.96 49.51 48.56 49.44 5,868,290 +0.34(+0.70%)
Mar 26, 2014 49.66 49.88 49.09 49.09 5,192,775 -0.46(-0.92%)
Mar 25, 2014 49.09 49.56 49.05 49.55 6,620,504 +0.72(+1.47%)
Mar 24, 2014 48.87 49.18 48.49 48.83 5,602,470 +0.03(+0.06%)
Mar 21, 2014 48.43 49.30 48.15 48.80 10,654,862 +1.31(+2.77%)
Mar 20, 2014 47.44 47.62 47.18 47.49 3,758,366 -0.03(-0.06%)
Mar 19, 2014 47.81 47.94 47.15 47.52 5,525,841 -0.18(-0.38%)
Mar 18, 2014 47.68 47.92 47.59 47.70 3,505,025 +0.16(+0.33%)
Mar 17, 2014 47.03 47.68 47.03 47.54 4,238,732 +0.82(+1.76%)
Mar 14, 2014 46.97 47.12 46.62 46.72 5,943,332 -0.34(-0.73%)
Mar 13, 2014 48.13 48.27 46.88 47.06 6,088,595 -0.73(-1.53%)
Mar 12, 2014 47.82 47.88 47.57 47.80 4,060,364 -0.31(-0.64%)
Mar 11, 2014 48.65 48.78 47.90 48.10 2,718,325 -0.39(-0.80%)
Mar 10, 2014 49.09 49.09 48.37 48.49 4,141,039 -0.50(-1.02%)
Mar 07, 2014 48.80 49.20 48.77 48.99 4,285,856 +0.41(+0.85%)
Mar 06, 2014 48.62 48.89 48.54 48.58 3,294,296 -0.01(-0.02%)
Mar 05, 2014 48.63 48.77 48.51 48.59 2,969,259 -0.04(-0.09%)
Mar 04, 2014 48.87 48.98 48.39 48.63 4,286,422 +0.58(+1.20%)
Mar 03, 2014 48.39 48.39 47.76 48.06 3,536,730 -0.68(-1.39%)
Feb 28, 2014 48.82 49.21 48.50 48.74 4,544,444 +0.01(+0.02%)
Feb 27, 2014 48.71 49.09 48.51 48.73 4,139,188 +0.01(+0.03%)
Feb 26, 2014 48.36 49.14 48.23 48.71 5,375,965 +0.51(+1.05%)
Feb 25, 2014 48.05 48.48 47.84 48.21 4,040,331 +0.17(+0.36%)
Feb 24, 2014 47.71 48.46 47.36 48.03 4,761,675 +0.67(+1.42%)
Feb 21, 2014 47.57 47.91 47.36 47.36 3,976,748 -0.10(-0.22%)
Feb 20, 2014 47.34 47.87 47.08 47.47 4,509,345 +0.22(+0.46%)
Feb 19, 2014 47.50 47.99 47.18 47.25 5,210,015 -0.40(-0.83%)
Feb 18, 2014 48.12 48.21 47.62 47.65 6,635,654 -0.53(-1.10%)
Feb 14, 2014 48.09 48.18 48.18 48.18 5,918,947 -0.02(-0.05%)
Feb 13, 2014 48.21 48.33 47.76 48.20 5,627,593 -0.43(-0.88%)
Feb 12, 2014 48.38 48.83 48.28 48.62 4,653,859 +0.44(+0.91%)
Feb 11, 2014 48.27 48.44 47.88 48.18 4,373,832 -0.03(-0.06%)
Feb 10, 2014 48.17 48.22 47.84 48.21 3,522,399 -0.15(-0.31%)
Feb 07, 2014 47.76 48.41 47.66 48.36 3,526,919 +0.93(+1.95%)
Feb 06, 2014 47.32 47.78 47.28 47.43 4,189,845 +0.13(+0.28%)
Feb 05, 2014 47.32 47.56 46.95 47.30 5,315,633 -0.22(-0.47%)
Feb 04, 2014 47.12 48.22 46.18 47.52 7,415,478 -0.14(-0.30%)
Feb 03, 2014 48.86 49.19 47.61 47.66 6,346,386 -1.25(-2.56%)
Jan 31, 2014 48.52 49.29 48.46 48.92 3,473,968 -0.47(-0.96%)
Jan 30, 2014 49.05 49.50 48.76 49.39 3,782,235 +0.68(+1.39%)
Jan 29, 2014 48.75 49.18 48.61 48.72 4,952,125 -0.50(-1.01%)
Jan 28, 2014 48.75 49.27 48.69 49.22 5,091,758 +0.61(+1.25%)
Jan 27, 2014 48.38 49.00 47.96 48.61 6,013,835 +0.19(+0.40%)
Jan 24, 2014 49.36 49.58 48.41 48.41 7,472,132 -1.55(-3.10%)
Jan 23, 2014 50.77 50.81 49.79 49.96 5,883,044 -1.19(-2.33%)
Jan 22, 2014 51.63 51.66 50.82 51.16 3,981,912 -0.44(-0.85%)
Jan 21, 2014 51.46 51.86 51.30 51.60 3,180,982 +0.32(+0.62%)
Jan 17, 2014 51.73 51.28 51.28 51.28 4,847,944 -0.62(-1.19%)
Jan 16, 2014 51.71 52.15 51.59 51.89 2,788,245 +0.13(+0.24%)
Jan 15, 2014 51.34 51.92 51.34 51.77 2,814,847 +0.42(+0.82%)
Jan 14, 2014 50.71 51.36 50.54 51.34 3,748,192 +0.86(+1.70%)
Jan 13, 2014 50.76 51.40 50.39 50.48 4,744,101 -0.37(-0.73%)
Jan 10, 2014 50.84 51.12 50.39 50.85 4,811,842 +0.21(+0.41%)
Jan 09, 2014 51.11 51.74 50.46 50.65 4,625,629 -0.21(-0.41%)
Jan 08, 2014 51.08 51.18 50.63 50.85 3,720,351 -0.26(-0.51%)
Jan 07, 2014 51.20 51.28 50.78 51.11 4,078,642 +0.04(+0.07%)
Jan 06, 2014 51.77 51.84 50.93 51.08 3,354,607 -0.39(-0.75%)
Jan 03, 2014 51.65 51.86 51.37 51.46 2,202,771 +0.05(+0.10%)
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.