Emerson Electric (NY: EMR )

105.47 +1.78 (+1.72%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 44.22 45.08 44.13 44.76 6,813,621 +0.64(+1.45%)
Jul 30, 2013 43.85 44.16 43.80 44.12 4,066,764 +0.52(+1.19%)
Jul 29, 2013 43.48 43.85 43.47 43.60 2,339,124 -0.01(-0.03%)
Jul 26, 2013 43.29 43.64 43.21 43.61 2,782,164 +0.04(+0.08%)
Jul 25, 2013 43.58 43.59 43.21 43.58 4,836,966 -0.18(-0.42%)
Jul 24, 2013 44.16 44.16 43.50 43.76 3,197,850 -0.17(-0.38%)
Jul 23, 2013 43.95 44.12 43.83 43.93 2,942,768 -0.02(-0.05%)
Jul 22, 2013 43.91 44.45 42.88 43.95 7,854,100 +1.06(+2.48%)
Jul 19, 2013 42.10 42.88 41.98 42.88 6,613,648 +0.77(+1.84%)
Jul 18, 2013 41.82 42.28 41.67 42.11 3,553,842 +0.31(+0.75%)
Jul 17, 2013 41.98 41.98 41.67 41.80 2,183,487 +0.07(+0.17%)
Jul 16, 2013 41.93 41.99 41.54 41.72 3,522,174 -0.12(-0.28%)
Jul 15, 2013 41.75 42.13 41.73 41.84 3,533,915 +0.11(+0.26%)
Jul 12, 2013 42.06 42.18 41.42 41.73 5,422,369 -0.47(-1.12%)
Jul 11, 2013 42.26 42.31 42.02 42.21 3,782,268 +0.56(+1.35%)
Jul 10, 2013 42.02 42.12 41.51 41.64 4,056,754 -0.37(-0.89%)
Jul 09, 2013 41.83 42.15 41.73 42.02 3,483,910 +0.65(+1.57%)
Jul 08, 2013 41.49 41.87 41.28 41.37 4,017,103 +0.21(+0.51%)
Jul 05, 2013 40.57 41.23 40.15 41.16 4,568,017 +0.90(+2.25%)
Jul 03, 2013 40.16 40.34 39.91 40.25 2,904,757 -0.16(-0.40%)
Jul 02, 2013 40.40 40.95 40.29 40.41 5,173,503 +0.04(+0.11%)
Jul 01, 2013 39.81 40.61 39.78 40.37 3,771,189 +0.59(+1.49%)
Jun 28, 2013 40.27 40.38 39.71 39.78 7,072,793 -0.62(-1.53%)
Jun 27, 2013 40.67 40.81 40.31 40.40 3,744,386 +0.06(+0.14%)
Jun 26, 2013 40.41 40.59 39.90 40.34 4,346,029 +0.35(+0.88%)
Jun 25, 2013 39.77 40.16 39.69 39.99 4,909,712 +0.61(+1.54%)
Jun 24, 2013 39.48 39.71 38.96 39.38 5,711,268 -0.55(-1.39%)
Jun 21, 2013 39.95 40.14 39.48 39.94 6,708,943 +0.28(+0.70%)
Jun 20, 2013 40.70 40.75 39.58 39.66 8,017,834 -1.48(-3.60%)
Jun 19, 2013 41.74 41.91 41.13 41.14 3,330,135 -0.68(-1.62%)
Jun 18, 2013 41.29 41.99 41.29 41.82 3,817,233 +0.57(+1.38%)
Jun 17, 2013 41.34 41.41 41.02 41.25 4,022,582 +0.31(+0.75%)
Jun 14, 2013 41.31 41.52 40.89 40.94 3,190,875 -0.44(-1.07%)
Jun 13, 2013 40.75 41.51 40.48 41.39 3,264,938 +0.63(+1.54%)
Jun 12, 2013 41.43 41.54 40.72 40.76 4,163,180 -0.39(-0.96%)
Jun 11, 2013 41.33 41.52 41.06 41.16 3,515,162 -0.77(-1.84%)
Jun 10, 2013 42.26 42.27 41.69 41.93 3,699,723 -0.10(-0.24%)
Jun 07, 2013 41.48 42.07 41.24 42.03 4,648,959 +0.96(+2.33%)
Jun 06, 2013 40.86 41.13 40.65 41.08 4,643,619 +0.27(+0.66%)
Jun 05, 2013 41.54 41.61 40.59 40.81 5,899,024 -0.88(-2.10%)
Jun 04, 2013 42.05 42.40 41.38 41.68 4,367,686 -0.44(-1.04%)
Jun 03, 2013 42.02 42.20 41.48 42.12 5,706,668 +0.21(+0.50%)
May 31, 2013 42.02 42.68 41.75 41.91 5,039,226 -0.26(-0.61%)
May 30, 2013 41.82 42.44 41.82 42.16 3,048,857 +0.39(+0.94%)
May 29, 2013 41.87 42.13 41.69 41.77 4,189,692 -0.28(-0.68%)
May 28, 2013 42.06 42.45 41.87 42.05 4,211,851 +0.53(+1.26%)
May 24, 2013 41.39 41.67 41.23 41.53 3,320,876 -0.15(-0.35%)
May 23, 2013 41.70 41.95 41.54 41.67 5,964,058 -0.55(-1.30%)
May 22, 2013 42.86 42.99 42.03 42.22 6,556,669 -0.65(-1.51%)
May 21, 2013 43.35 43.47 42.80 42.87 5,485,191 -0.38(-0.88%)
May 20, 2013 43.09 43.82 43.07 43.25 5,944,519 -0.04(-0.10%)
May 17, 2013 42.45 43.43 42.42 43.29 7,073,853 +0.97(+2.29%)
May 16, 2013 42.53 42.91 42.16 42.32 6,624,882 -0.34(-0.80%)
May 15, 2013 42.59 42.84 42.55 42.67 5,361,679 +0.79(+1.90%)
May 13, 2013 41.93 42.06 41.60 41.87 2,778,493 -0.10(-0.24%)
May 10, 2013 41.88 42.08 41.62 41.97 3,499,308 +0.18(+0.43%)
May 09, 2013 41.37 42.33 41.31 41.79 6,953,489 +0.39(+0.94%)
May 08, 2013 40.76 41.41 40.41 41.40 5,704,179 +0.44(+1.08%)
May 07, 2013 40.39 41.03 40.28 40.96 11,538,840 -0.54(-1.29%)
May 06, 2013 41.16 41.77 41.04 41.49 6,278,758 +0.35(+0.84%)
May 03, 2013 40.78 41.27 40.41 41.15 5,475,495 +0.74(+1.83%)
May 02, 2013 39.65 40.51 39.47 40.41 5,859,774 +1.09(+2.76%)
May 01, 2013 39.97 40.00 39.30 39.32 5,610,438 -0.88(-2.18%)
Apr 30, 2013 39.99 40.47 39.80 40.20 5,911,876 +0.14(+0.36%)
Apr 29, 2013 39.58 40.17 39.39 40.05 4,371,080 +0.63(+1.60%)
Apr 26, 2013 40.01 40.11 39.38 39.42 4,466,617 -0.69(-1.72%)
Apr 25, 2013 40.15 40.40 39.89 40.11 4,382,771 +0.08(+0.20%)
Apr 24, 2013 39.65 40.24 39.65 40.03 6,755,647 +0.46(+1.17%)
Apr 23, 2013 38.58 39.59 38.58 39.57 6,413,173 +0.62(+1.58%)
Apr 22, 2013 38.80 39.17 38.46 38.95 6,021,419 +0.22(+0.58%)
Apr 19, 2013 38.79 38.91 38.45 38.73 6,468,269 +0.12(+0.30%)
Apr 18, 2013 38.93 39.10 38.44 38.61 4,042,315 -0.19(-0.49%)
Apr 17, 2013 39.11 39.15 38.53 38.80 5,934,217 -0.57(-1.45%)
Apr 16, 2013 39.14 39.40 38.77 39.37 5,277,553 +0.56(+1.46%)
Apr 15, 2013 40.20 40.26 38.81 38.81 8,328,859 -1.62(-4.01%)
Apr 12, 2013 40.85 41.01 40.31 40.43 4,470,469 -0.59(-1.45%)
Apr 11, 2013 41.39 41.54 40.82 41.02 5,472,495 -0.31(-0.75%)
Apr 10, 2013 41.18 41.42 40.94 41.33 3,845,970 +0.40(+0.97%)
Apr 09, 2013 40.55 41.20 40.41 40.94 4,447,434 +0.39(+0.96%)
Apr 08, 2013 40.32 40.55 39.96 40.55 4,630,223 +0.19(+0.47%)
Apr 05, 2013 40.15 40.45 39.85 40.36 4,767,110 -0.25(-0.62%)
Apr 04, 2013 39.93 40.64 39.82 40.61 5,554,509 +0.83(+2.09%)
Apr 03, 2013 39.86 40.14 39.61 39.78 5,717,645 +0.03(+0.07%)
Apr 02, 2013 40.09 40.20 39.63 39.75 4,362,436 -0.09(-0.22%)
Apr 01, 2013 40.26 40.40 39.70 39.84 3,430,506 -0.62(-1.54%)
Mar 28, 2013 40.10 40.52 40.04 40.46 4,239,760 +0.37(+0.92%)
Mar 27, 2013 39.92 40.18 39.65 40.09 5,362,780 -0.09(-0.23%)
Mar 26, 2013 40.35 40.41 39.63 40.18 8,188,717 -0.25(-0.61%)
Mar 25, 2013 41.18 41.26 40.26 40.43 5,085,944 -0.70(-1.69%)
Mar 22, 2013 41.04 41.20 40.81 41.12 3,088,007 +0.23(+0.57%)
Mar 21, 2013 41.11 41.23 40.65 40.89 4,274,614 -0.46(-1.12%)
Mar 20, 2013 41.52 41.57 41.07 41.36 3,298,462 +0.12(+0.28%)
Mar 19, 2013 41.35 41.44 40.73 41.24 3,998,833 +0.01(+0.04%)
Mar 18, 2013 41.24 41.63 41.05 41.23 4,013,008 -0.48(-1.15%)
Mar 15, 2013 41.43 41.89 41.34 41.70 5,280,647 +0.05(+0.12%)
Mar 14, 2013 40.78 41.71 40.73 41.65 5,858,320 +0.96(+2.35%)
Mar 13, 2013 41.10 41.18 40.59 40.70 4,657,767 -0.45(-1.09%)
Mar 12, 2013 41.65 41.70 41.03 41.15 4,073,240 -0.49(-1.17%)
Mar 11, 2013 41.53 41.65 41.22 41.63 3,412,406 +0.14(+0.35%)
Mar 08, 2013 41.11 41.56 40.87 41.49 4,462,905 +0.59(+1.43%)
Mar 07, 2013 40.82 41.12 40.81 40.90 3,970,817 +0.09(+0.21%)
Mar 06, 2013 40.89 41.11 40.69 40.81 3,990,484 +0.08(+0.20%)
Mar 05, 2013 40.46 40.77 40.30 40.73 5,391,408 +0.51(+1.28%)
Mar 04, 2013 40.43 40.44 39.86 40.22 5,628,615 -0.38(-0.95%)
Mar 01, 2013 40.85 41.00 40.44 40.60 6,110,324 -0.46(-1.11%)
Feb 28, 2013 41.47 41.57 41.05 41.06 5,030,433 -0.41(-0.98%)
Feb 27, 2013 40.57 41.60 40.51 41.47 4,652,284 +0.83(+2.03%)
Feb 26, 2013 40.68 40.78 40.24 40.64 5,155,388 +0.25(+0.63%)
Feb 25, 2013 41.64 41.74 40.39 40.39 6,007,007 -1.09(-2.62%)
Feb 22, 2013 41.44 41.78 41.22 41.47 3,657,836 +0.20(+0.49%)
Feb 21, 2013 41.57 41.73 41.13 41.27 5,260,932 -0.55(-1.32%)
Feb 20, 2013 42.46 42.46 41.82 41.82 4,270,107 -0.59(-1.38%)
Feb 19, 2013 42.23 42.48 42.00 42.41 3,828,438 +0.20(+0.46%)
Feb 15, 2013 42.35 42.47 41.99 42.21 6,964,969 -0.09(-0.21%)
Feb 14, 2013 41.93 42.36 41.78 42.30 5,038,986 +0.22(+0.53%)
Feb 13, 2013 41.96 42.25 41.86 42.07 5,936,243 +0.31(+0.75%)
Feb 12, 2013 41.52 41.96 41.45 41.76 5,411,001 +0.25(+0.61%)
Feb 11, 2013 41.35 41.61 41.03 41.51 4,074,242 +0.17(+0.40%)
Feb 08, 2013 41.34 41.63 41.28 41.34 5,394,013 +0.02(+0.05%)
Feb 07, 2013 41.22 41.35 40.87 41.32 4,050,772 +0.02(+0.05%)
Feb 06, 2013 40.71 41.32 40.71 41.30 4,818,574 -0.04(-0.09%)
Feb 04, 2013 41.60 41.69 41.21 41.34 4,719,432 -0.42(-1.02%)
Feb 01, 2013 41.45 41.92 41.37 41.76 4,512,244 +0.60(+1.45%)
Jan 31, 2013 41.09 41.46 40.83 41.17 6,813,740 +0.03(+0.07%)
Jan 30, 2013 41.22 41.38 41.03 41.14 3,313,454 -0.19(-0.45%)
Jan 29, 2013 40.96 41.38 40.89 41.32 3,148,997 +0.13(+0.31%)
Jan 28, 2013 41.45 41.49 40.97 41.19 3,092,249 -0.13(-0.31%)
Jan 25, 2013 41.20 41.40 40.96 41.32 3,997,581 +0.14(+0.35%)
Jan 24, 2013 41.05 41.63 41.04 41.18 6,452,227 +0.29(+0.70%)
Jan 23, 2013 40.78 40.89 40.58 40.89 3,962,344 +0.04(+0.09%)
Jan 22, 2013 40.24 40.86 40.18 40.86 5,278,578 +0.67(+1.66%)
Jan 18, 2013 39.89 40.27 39.73 40.19 5,519,391 +0.39(+0.98%)
Jan 17, 2013 39.42 40.04 39.28 39.80 4,227,396 +0.56(+1.43%)
Jan 16, 2013 39.45 39.48 39.13 39.24 3,340,012 -0.32(-0.80%)
Jan 15, 2013 39.55 39.61 39.26 39.55 4,683,300 -0.22(-0.56%)
Jan 14, 2013 39.60 39.80 39.37 39.78 3,683,262 +0.20(+0.51%)
Jan 11, 2013 39.62 39.69 39.39 39.58 2,875,173 -0.07(-0.18%)
Jan 10, 2013 39.57 39.65 39.22 39.65 4,799,795 +0.32(+0.80%)
Jan 09, 2013 39.20 39.60 39.03 39.33 4,169,663 +0.35(+0.90%)
Jan 08, 2013 38.91 39.31 38.73 38.98 5,743,057 -0.35(-0.90%)
Jan 07, 2013 39.41 39.66 39.22 39.33 5,977,136 -0.27(-0.67%)
Jan 04, 2013 39.58 39.73 39.27 39.60 4,510,433 +0.15(+0.38%)
Jan 03, 2013 39.45 39.98 39.18 39.45 7,935,181 +0.19(+0.48%)
Jan 02, 2013 39.09 39.44 38.08 39.26 7,534,340 +1.18(+3.10%)
Dec 31, 2012 37.35 38.09 37.14 38.08 4,220,054 +0.59(+1.57%)
Dec 28, 2012 37.62 37.94 37.45 37.49 2,820,517 -0.38(-1.01%)
Dec 27, 2012 37.93 37.99 37.46 37.87 3,321,875 +0.00(+0.00%)
Dec 26, 2012 38.11 38.27 37.71 37.87 3,112,050 -0.13(-0.34%)
Dec 24, 2012 38.02 38.11 37.79 38.00 1,451,754 -0.12(-0.30%)
Dec 21, 2012 37.78 38.12 37.68 38.12 7,526,786 -0.17(-0.45%)
Dec 20, 2012 38.17 38.30 37.91 38.29 4,936,940 +0.05(+0.13%)
Dec 19, 2012 38.22 38.55 38.21 38.24 5,022,319 +0.05(+0.13%)
Dec 18, 2012 37.61 38.27 37.43 38.19 6,021,843 +0.62(+1.65%)
Dec 17, 2012 37.41 37.58 37.28 37.57 3,870,845 +0.36(+0.97%)
Dec 14, 2012 36.96 37.51 36.96 37.21 5,209,629 +0.06(+0.17%)
Dec 13, 2012 37.05 37.40 36.97 37.15 4,130,899 +0.03(+0.08%)
Dec 12, 2012 37.18 37.49 36.99 37.12 5,950,589 +0.07(+0.19%)
Dec 11, 2012 37.06 37.23 36.84 37.05 3,771,424 +0.21(+0.57%)
Dec 10, 2012 36.56 36.89 36.52 36.84 3,131,187 +0.27(+0.75%)
Dec 07, 2012 36.65 36.81 36.42 36.56 3,081,969 +0.04(+0.10%)
Dec 06, 2012 36.41 36.53 36.15 36.53 5,926,395 +0.11(+0.30%)
Dec 05, 2012 35.84 36.64 35.83 36.42 5,734,725 +0.65(+1.83%)
Dec 04, 2012 35.70 35.88 35.51 35.77 4,017,847 -0.35(-0.98%)
Nov 30, 2012 36.33 36.51 36.10 36.12 5,820,214 -0.25(-0.69%)
Nov 29, 2012 36.06 36.56 35.94 36.37 6,581,136 +0.44(+1.22%)
Nov 28, 2012 35.23 35.95 35.13 35.93 4,993,308 +0.55(+1.56%)
Nov 27, 2012 35.15 35.87 35.09 35.38 9,488,544 +0.24(+0.70%)
Nov 26, 2012 35.03 35.27 34.90 35.13 5,401,094 -0.19(-0.53%)
Nov 23, 2012 35.02 35.32 35.00 35.32 2,049,456 +0.41(+1.17%)
Nov 21, 2012 35.07 35.09 34.73 34.91 3,571,623 +0.04(+0.12%)
Nov 20, 2012 34.77 34.97 34.33 34.87 6,181,399 -0.33(-0.94%)
Nov 19, 2012 35.30 35.53 35.02 35.20 4,882,024 +0.55(+1.58%)
Nov 16, 2012 34.62 34.76 34.25 34.65 5,438,607 +0.04(+0.10%)
Nov 15, 2012 34.74 35.04 34.46 34.61 4,726,451 -0.17(-0.48%)
Nov 14, 2012 35.81 35.84 34.64 34.78 5,986,470 -0.81(-2.28%)
Nov 13, 2012 35.66 36.05 35.54 35.59 5,782,656 -0.31(-0.85%)
Nov 12, 2012 35.80 36.16 35.71 35.90 3,469,474 +0.14(+0.38%)
Nov 09, 2012 35.34 36.31 35.29 35.76 5,541,495 +0.26(+0.74%)
Nov 08, 2012 35.81 35.98 35.41 35.50 4,903,651 -0.36(-0.99%)
Nov 07, 2012 36.31 36.51 35.81 35.86 5,929,852 -0.84(-2.29%)
Nov 06, 2012 37.23 37.66 36.61 36.70 8,371,294 +0.68(+1.90%)
Nov 05, 2012 35.59 36.06 35.37 36.01 6,103,327 +0.49(+1.39%)
Nov 02, 2012 36.15 36.29 35.46 35.52 5,898,254 -0.41(-1.13%)
Nov 01, 2012 34.83 36.15 34.64 35.93 7,518,785 +1.39(+4.03%)
Oct 31, 2012 34.46 34.87 34.27 34.54 7,169,776 +0.42(+1.23%)
Oct 26, 2012 34.14 34.12 34.12 34.12 4,185,041 -0.09(-0.25%)
Oct 25, 2012 34.11 34.30 33.99 34.20 5,338,037 +0.44(+1.31%)
Oct 24, 2012 33.94 33.97 33.64 33.76 3,638,247 +0.01(+0.04%)
Oct 23, 2012 33.99 34.23 33.59 33.75 5,768,414 -0.66(-1.93%)
Oct 19, 2012 35.10 35.29 34.23 34.41 7,193,845 -0.96(-2.72%)
Oct 18, 2012 35.07 35.47 35.01 35.37 4,129,001 +0.21(+0.59%)
Oct 17, 2012 35.07 35.20 34.92 35.16 4,102,369 +0.31(+0.88%)
Oct 16, 2012 34.68 34.94 34.62 34.86 3,057,849 +0.34(+0.99%)
Oct 15, 2012 34.56 34.65 34.35 34.52 4,906,576 +0.04(+0.10%)
Oct 12, 2012 34.62 34.81 34.24 34.48 3,455,757 +0.02(+0.06%)
Oct 11, 2012 34.84 34.94 34.46 34.46 3,175,413 +0.02(+0.06%)
Oct 10, 2012 34.84 34.92 34.27 34.44 3,970,310 -0.51(-1.45%)
Oct 09, 2012 35.02 35.09 34.62 34.94 5,327,860 -0.09(-0.24%)
Oct 08, 2012 34.94 35.08 34.81 35.03 4,147,974 -0.05(-0.14%)
Oct 05, 2012 35.21 35.56 34.98 35.08 4,850,921 +0.10(+0.29%)
Oct 04, 2012 34.80 35.27 34.72 34.98 6,076,778 +0.35(+1.01%)
Oct 03, 2012 34.39 34.77 34.19 34.63 4,790,203 +0.38(+1.10%)
Oct 02, 2012 34.27 34.44 34.12 34.25 5,702,566 +0.07(+0.21%)
Oct 01, 2012 34.05 34.71 33.99 34.18 5,548,814 -0.24(-0.70%)
Sep 28, 2012 34.27 34.62 34.08 34.42 6,055,708 -0.06(-0.17%)
Sep 27, 2012 34.41 34.68 34.24 34.48 6,512,628 +0.32(+0.94%)
Sep 26, 2012 34.55 34.62 34.07 34.16 6,376,657 -0.29(-0.83%)
Sep 25, 2012 35.01 35.34 34.44 34.44 8,496,600 -1.23(-3.46%)
Sep 24, 2012 35.56 35.82 35.48 35.68 3,268,628 -0.05(-0.14%)
Sep 21, 2012 36.14 36.22 35.69 35.73 4,900,974 -0.23(-0.63%)
Sep 20, 2012 35.88 36.16 35.55 35.96 4,813,346 -0.10(-0.28%)
Sep 19, 2012 36.10 36.33 35.84 36.06 4,399,392 +0.01(+0.04%)
Sep 18, 2012 35.78 36.09 35.74 36.04 4,597,314 +0.21(+0.60%)
Sep 17, 2012 35.47 35.87 35.37 35.83 5,074,903 +0.31(+0.86%)
Sep 14, 2012 35.66 36.02 35.33 35.52 8,029,414 -0.11(-0.32%)
Sep 13, 2012 35.19 35.83 34.67 35.64 7,160,498 +0.39(+1.11%)
Sep 12, 2012 35.33 35.36 35.05 35.24 4,580,156 +0.00(+0.00%)
Sep 11, 2012 35.50 35.62 35.16 35.24 4,919,648 -0.25(-0.70%)
Sep 10, 2012 35.58 35.90 35.39 35.49 5,889,257 -0.02(-0.06%)
Sep 07, 2012 35.45 35.66 35.21 35.51 9,680,997 -0.13(-0.36%)
Sep 06, 2012 35.21 35.74 35.21 35.64 5,982,020 +0.70(+2.00%)
Sep 05, 2012 35.49 35.56 34.81 34.94 8,597,842 -0.60(-1.69%)
Sep 04, 2012 36.10 36.26 35.22 35.54 7,964,239 -0.63(-1.73%)
Aug 31, 2012 36.41 36.71 36.09 36.17 4,942,453 -0.01(-0.04%)
Aug 30, 2012 36.45 36.61 36.06 36.18 4,753,245 -0.57(-1.55%)
Aug 29, 2012 36.88 37.03 36.63 36.76 3,977,334 -0.04(-0.12%)
Aug 27, 2012 36.98 37.09 36.76 36.80 2,977,297 -0.09(-0.23%)
Aug 24, 2012 36.64 37.06 36.56 36.88 3,095,221 +0.18(+0.49%)
Aug 23, 2012 36.85 36.93 36.62 36.71 4,053,390 -0.14(-0.37%)
Aug 22, 2012 37.11 37.20 36.55 36.84 5,426,917 -0.46(-1.24%)
Aug 21, 2012 37.38 37.78 37.25 37.30 4,334,658 +0.05(+0.13%)
Aug 20, 2012 37.20 37.35 36.97 37.25 2,928,282 -0.04(-0.11%)
Aug 17, 2012 37.18 37.35 37.08 37.30 4,917,292 +0.15(+0.40%)
Aug 16, 2012 36.72 37.25 36.69 37.15 4,451,226 +0.41(+1.11%)
Aug 15, 2012 36.71 36.85 36.49 36.74 3,929,391 +0.08(+0.21%)
Aug 14, 2012 36.37 36.73 36.20 36.66 6,853,063 +0.47(+1.29%)
Aug 13, 2012 36.19 36.31 35.85 36.20 3,845,428 -0.07(-0.20%)
Aug 10, 2012 35.56 36.31 35.39 36.27 5,507,832 +0.67(+1.89%)
Aug 09, 2012 35.42 35.66 35.38 35.59 4,546,477 +0.23(+0.64%)
Aug 08, 2012 35.11 35.51 34.67 35.37 5,190,458 +0.13(+0.38%)
Aug 07, 2012 35.72 36.16 35.17 35.23 8,154,465 +0.60(+1.74%)
Aug 06, 2012 34.65 34.96 34.60 34.63 6,722,243 +0.31(+0.91%)
Aug 03, 2012 34.16 34.57 34.11 34.32 4,516,882 +0.77(+2.30%)
Aug 02, 2012 33.43 33.69 33.09 33.55 3,346,621 -0.06(-0.19%)
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.