Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 37.14 37.66 36.94 37.46 7,251,928 -0.21(-0.56%)
Nov 29, 2010 37.70 37.74 37.16 37.67 4,436,570 -0.15(-0.40%)
Nov 26, 2010 37.84 38.02 37.72 37.82 1,651,076 -0.45(-1.17%)
Nov 24, 2010 37.76 38.27 38.27 38.27 5,963,295 +0.79(+2.11%)
Nov 23, 2010 37.36 37.55 37.10 37.48 5,820,078 -0.41(-1.08%)
Nov 22, 2010 37.59 37.94 37.29 37.89 3,581,469 -0.03(-0.09%)
Nov 19, 2010 37.64 37.95 37.19 37.92 4,918,237 +0.32(+0.85%)
Nov 18, 2010 37.32 37.83 37.32 37.60 4,908,477 +0.63(+1.71%)
Nov 17, 2010 36.97 37.29 36.80 36.97 4,185,153 -0.19(-0.51%)
Nov 16, 2010 37.44 37.59 36.92 37.16 5,486,818 -0.65(-1.73%)
Nov 15, 2010 37.85 38.21 37.79 37.81 3,646,132 +0.15(+0.40%)
Nov 12, 2010 37.83 37.96 37.31 37.66 4,010,437 -0.37(-0.97%)
Nov 11, 2010 37.84 38.13 37.72 38.03 4,064,024 -0.11(-0.29%)
Nov 10, 2010 38.11 38.19 37.49 38.14 4,774,018 -0.07(-0.20%)
Nov 09, 2010 38.49 38.63 37.97 38.21 8,123,565 -0.23(-0.59%)
Nov 08, 2010 38.55 38.65 38.10 38.44 4,620,577 -0.28(-0.73%)
Nov 05, 2010 38.43 38.73 38.25 38.73 5,397,575 +0.36(+0.93%)
Nov 04, 2010 37.37 38.39 37.36 38.37 6,961,923 +1.47(+3.98%)
Nov 03, 2010 37.22 37.27 36.33 36.90 7,242,396 -0.09(-0.26%)
Nov 02, 2010 36.88 37.23 36.34 36.99 13,175,998 -0.85(-2.23%)
Nov 01, 2010 37.41 37.87 37.22 37.84 9,635,199 +0.72(+1.95%)
Oct 29, 2010 36.89 37.26 36.65 37.12 4,929,324 +0.05(+0.13%)
Oct 28, 2010 37.18 37.48 36.75 37.07 7,295,241 +0.26(+0.72%)
Oct 27, 2010 36.74 36.84 36.25 36.81 3,752,948 -0.34(-0.93%)
Oct 25, 2010 37.04 37.35 36.89 37.15 5,929,582 +0.30(+0.81%)
Oct 22, 2010 37.06 37.06 36.64 36.85 3,236,575 -0.20(-0.53%)
Oct 21, 2010 36.69 37.18 36.58 37.05 6,232,729 +0.55(+1.52%)
Oct 20, 2010 35.83 36.64 35.70 36.49 4,187,686 +0.82(+2.31%)
Oct 19, 2010 35.80 36.06 35.31 35.67 5,073,434 -0.72(-1.97%)
Oct 18, 2010 36.35 36.59 36.15 36.39 3,473,401 +0.10(+0.28%)
Oct 15, 2010 36.54 36.74 35.96 36.28 3,896,298 -0.16(-0.43%)
Oct 14, 2010 36.49 36.63 36.19 36.44 4,677,425 -0.01(-0.02%)
Oct 13, 2010 35.96 36.54 35.91 36.45 5,406,031 +0.62(+1.72%)
Oct 12, 2010 35.83 36.00 35.24 35.83 5,798,970 -0.13(-0.36%)
Oct 11, 2010 36.16 36.28 35.87 35.96 2,970,570 -0.16(-0.43%)
Oct 08, 2010 36.12 36.25 35.78 36.12 3,952,741 +0.10(+0.28%)
Oct 07, 2010 36.35 36.35 35.82 36.01 4,748,140 -0.19(-0.52%)
Oct 06, 2010 36.36 36.45 36.11 36.20 5,051,832 -0.17(-0.46%)
Oct 05, 2010 36.31 36.50 35.99 36.37 71,301 +0.49(+1.36%)
Oct 04, 2010 36.14 36.49 35.59 35.89 5,466,604 -0.40(-1.10%)
Oct 01, 2010 36.28 36.28 35.79 36.28 7,709,830 +0.68(+1.91%)
Sep 30, 2010 35.60 36.17 35.37 35.60 34,840 -0.15(-0.43%)
Sep 29, 2010 35.62 35.85 35.55 35.76 7,109,810 -0.01(-0.02%)
Sep 28, 2010 35.95 35.99 35.28 35.76 9,128,203 -0.03(-0.09%)
Sep 27, 2010 36.17 36.27 35.77 35.80 6,070,249 -0.34(-0.95%)
Sep 24, 2010 34.95 36.39 34.93 36.14 10,155,204 +1.54(+4.45%)
Sep 23, 2010 34.60 35.04 34.36 34.60 5,088,088 -0.34(-0.97%)
Sep 22, 2010 35.47 35.58 34.86 34.94 5,496,308 -0.54(-1.52%)
Sep 21, 2010 35.37 35.76 35.28 35.48 6,562,061 +0.15(+0.42%)
Sep 20, 2010 34.74 35.41 34.60 35.33 4,654,609 +0.70(+2.03%)
Sep 17, 2010 34.63 34.69 33.98 34.63 6,767,940 +0.79(+2.34%)
Sep 15, 2010 34.05 34.08 33.63 33.84 5,583,277 -0.34(-0.99%)
Sep 14, 2010 34.16 34.39 33.87 34.18 3,690,298 +0.00(+0.00%)
Sep 13, 2010 34.11 34.43 34.09 34.18 4,933,013 +0.50(+1.49%)
Sep 10, 2010 34.07 34.08 33.55 33.68 6,368,669 -0.28(-0.84%)
Sep 09, 2010 34.28 34.35 33.84 33.96 6,615,948 +0.15(+0.44%)
Sep 08, 2010 33.66 34.30 33.63 33.81 4,917,497 +0.17(+0.50%)
Sep 07, 2010 33.48 33.86 33.29 33.64 1,187 +0.00(+0.00%)
Sep 03, 2010 33.70 33.84 33.37 33.64 3,919,996 +0.43(+1.28%)
Sep 02, 2010 32.71 33.24 32.67 33.22 362 +0.39(+1.17%)
Sep 01, 2010 32.07 32.95 31.87 32.83 7,765,161 +1.28(+4.07%)
Aug 31, 2010 31.45 31.84 31.05 31.55 60,264 +0.00(+0.00%)
Aug 30, 2010 31.53 31.82 31.45 31.55 5,700,705 +0.50(+1.61%)
Aug 27, 2010 31.05 31.76 30.67 31.05 6,513,385 +0.12(+0.39%)
Aug 26, 2010 31.18 31.36 30.57 30.92 295 -0.05(-0.15%)
Aug 25, 2010 30.75 31.09 30.34 30.97 6,665,887 -0.14(-0.46%)
Aug 24, 2010 31.34 31.48 30.47 31.11 1,486 -0.73(-2.29%)
Aug 23, 2010 31.78 32.24 31.76 31.84 6,823,042 +0.28(+0.90%)
Aug 20, 2010 31.84 31.97 31.22 31.56 6,815,502 -0.48(-1.50%)
Aug 19, 2010 32.68 32.76 31.85 32.04 1,930 -0.82(-2.49%)
Aug 18, 2010 32.90 33.00 32.62 32.86 6,298,616 -0.04(-0.12%)
Aug 17, 2010 32.82 33.42 32.71 32.90 6,265,405 +0.41(+1.27%)
Aug 16, 2010 32.36 32.63 31.99 32.49 3,247,082 -0.12(-0.37%)
Aug 13, 2010 32.61 32.75 32.40 32.61 4,034,056 -0.10(-0.31%)
Aug 12, 2010 32.28 32.83 31.96 32.71 4,981,612 +0.03(+0.10%)
Aug 11, 2010 33.61 33.65 32.50 32.67 1,187 -1.41(-4.14%)
Aug 10, 2010 33.59 34.27 33.42 34.08 7,950,995 +0.20(+0.59%)
Aug 09, 2010 33.92 34.00 33.53 33.88 3,228,167 +0.05(+0.16%)
Aug 06, 2010 33.83 33.88 33.28 33.83 5,470,339 -0.09(-0.28%)
Aug 05, 2010 33.69 33.96 33.46 33.92 8,047,927 +0.05(+0.14%)
Aug 04, 2010 33.88 34.35 33.66 33.88 10,058,625 -0.27(-0.79%)
Aug 03, 2010 34.60 34.79 33.97 34.14 10,816,968 -0.01(-0.02%)
Aug 02, 2010 33.78 34.32 33.57 34.15 6,796,212 +0.88(+2.64%)
Jul 30, 2010 33.27 33.45 32.96 33.27 9,462,910 -0.16(-0.48%)
Jul 29, 2010 34.14 34.30 33.24 33.43 7,981,849 -0.34(-1.01%)
Jul 28, 2010 33.78 33.94 33.45 33.78 894 +0.00(+0.00%)
Jul 27, 2010 33.78 34.23 33.47 33.78 31,050 -0.21(-0.61%)
Jul 26, 2010 33.86 34.37 33.75 33.98 6,972,982 +0.02(+0.06%)
Jul 23, 2010 32.79 34.02 32.69 33.96 9,716,615 +1.16(+3.54%)
Jul 22, 2010 32.27 33.00 32.26 32.80 148 +0.95(+2.99%)
Jul 21, 2010 31.82 32.23 31.57 31.85 11,522,526 +0.25(+0.79%)
Jul 20, 2010 31.60 31.65 30.09 31.60 8,895,188 +1.01(+3.29%)
Jul 19, 2010 30.50 30.68 30.13 30.59 4,518,369 +0.22(+0.73%)
Jul 16, 2010 30.37 31.09 30.28 30.37 6,964,574 -0.67(-2.15%)
Jul 15, 2010 31.24 31.34 30.68 31.04 5,098,511 -0.17(-0.55%)
Jul 14, 2010 31.03 31.23 30.85 31.21 6,264,541 +0.01(+0.02%)
Jul 13, 2010 31.04 31.53 31.03 31.20 7,684,546 +0.52(+1.69%)
Jul 12, 2010 30.97 31.23 30.63 30.69 7,832,054 -0.49(-1.57%)
Jul 09, 2010 31.18 31.19 30.79 31.18 5,759,791 +0.33(+1.07%)
Jul 08, 2010 30.51 30.85 30.24 30.85 4,169 +0.56(+1.86%)
Jul 07, 2010 29.15 30.32 29.06 30.28 9,291,439 +1.14(+3.89%)
Jul 06, 2010 29.68 29.86 28.94 29.15 2,346 -0.01(-0.05%)
Jul 02, 2010 29.16 29.66 28.90 29.16 6,592,269 -0.19(-0.64%)
Jul 01, 2010 29.22 29.43 28.70 29.35 12,157,829 +0.01(+0.02%)
Jun 30, 2010 28.97 29.69 28.84 29.34 2,371 +0.44(+1.51%)
Jun 29, 2010 29.48 29.64 28.67 28.91 13,821,436 -1.24(-4.12%)
Jun 25, 2010 30.15 30.29 29.62 30.15 7,810,378 +0.20(+0.67%)
Jun 24, 2010 30.83 30.83 29.78 29.95 7,867,560 -0.95(-3.06%)
Jun 23, 2010 31.14 31.18 30.47 30.89 5,193,356 -0.26(-0.84%)
Jun 22, 2010 31.95 32.28 31.10 31.16 5,606,515 -0.84(-2.62%)
Jun 21, 2010 32.28 32.71 31.78 32.00 5,521,783 +0.11(+0.36%)
Jun 18, 2010 31.88 31.95 31.58 31.88 5,578,023 +0.16(+0.51%)
Jun 17, 2010 31.86 32.02 31.23 31.72 4,277,865 -0.05(-0.15%)
Jun 16, 2010 31.69 31.91 31.55 31.77 3,761,320 -0.10(-0.32%)
Jun 15, 2010 30.66 31.88 30.63 31.87 7,001,342 +1.34(+4.40%)
Jun 14, 2010 30.83 31.05 30.47 30.52 5,143,301 -0.21(-0.70%)
Jun 11, 2010 30.52 30.79 30.28 30.74 4,563,297 -0.07(-0.24%)
Jun 10, 2010 30.28 30.83 30.17 30.81 5,874,757 +1.27(+4.30%)
Jun 09, 2010 29.86 30.30 29.42 29.54 6,653,802 -0.17(-0.57%)
Jun 08, 2010 29.41 29.88 28.95 29.71 7,826,471 +0.36(+1.24%)
Jun 07, 2010 30.26 30.32 29.34 29.35 8,880,989 -0.85(-2.82%)
Jun 04, 2010 30.20 31.25 30.03 30.20 7,810,814 -1.55(-4.89%)
Jun 03, 2010 31.61 32.05 31.40 31.75 4,377,348 +0.26(+0.83%)
Jun 02, 2010 30.75 31.51 30.61 31.49 4,920,522 +0.87(+2.83%)
Jun 01, 2010 30.85 31.55 30.59 30.63 6,809,085 -0.56(-1.81%)
May 28, 2010 31.19 31.90 30.89 31.19 6,101,376 -0.62(-1.94%)
May 27, 2010 31.18 31.81 30.99 31.81 6,273,621 +1.22(+4.00%)
May 26, 2010 30.96 31.28 30.42 30.59 297 -0.04(-0.13%)
May 25, 2010 29.39 30.69 29.15 30.63 1,935 +0.15(+0.48%)
May 24, 2010 30.62 30.95 30.43 30.48 8,801,421 -0.37(-1.20%)
May 21, 2010 30.38 31.20 29.89 30.85 15,592,600 -0.05(-0.17%)
May 20, 2010 30.96 31.41 30.73 30.90 18,027,284 -0.55(-1.75%)
May 19, 2010 31.98 32.12 30.91 31.45 11,804,604 -0.77(-2.38%)
May 18, 2010 32.30 32.93 32.09 32.22 297 +0.05(+0.17%)
May 17, 2010 32.98 33.06 31.57 32.16 15,439,787 -0.79(-2.38%)
May 14, 2010 32.95 33.60 32.55 32.95 10,139,667 -0.85(-2.52%)
May 13, 2010 33.62 34.18 33.58 33.80 7,599,549 +0.60(+1.80%)
May 12, 2010 33.40 33.84 33.10 33.20 8,220,238 -0.08(-0.25%)
May 11, 2010 33.57 33.85 33.28 33.29 11,098,984 -0.63(-1.87%)
May 10, 2010 33.65 33.94 33.59 33.92 8,905,323 +1.59(+4.91%)
May 07, 2010 32.33 32.74 31.07 32.33 19,871,178 +0.79(+2.50%)
May 06, 2010 32.54 33.20 30.69 31.55 14,558,753 -1.17(-3.57%)
May 05, 2010 33.20 33.49 32.45 32.71 10,096,079 -0.76(-2.27%)
May 04, 2010 33.80 34.49 32.91 33.48 209 -2.29(-6.42%)
May 03, 2010 35.04 35.84 35.04 35.77 5,516,853 +0.93(+2.66%)
Apr 30, 2010 35.47 35.69 34.80 34.84 5,365,993 -0.65(-1.84%)
Apr 29, 2010 35.32 35.59 35.16 35.50 6,886,439 +0.49(+1.41%)
Apr 28, 2010 34.21 35.14 33.98 35.00 9,633,984 +1.05(+3.08%)
Apr 27, 2010 34.92 35.16 33.87 33.96 8,683,159 -1.14(-3.25%)
Apr 26, 2010 35.26 35.40 35.02 35.10 5,529,187 -0.09(-0.25%)
Apr 23, 2010 35.09 35.22 34.50 35.18 6,656,358 +0.10(+0.29%)
Apr 22, 2010 34.29 35.10 33.70 35.08 6,344,872 +0.45(+1.31%)
Apr 21, 2010 34.63 34.88 34.33 34.63 48,933 -0.13(-0.36%)
Apr 20, 2010 34.74 34.90 34.48 34.76 4,698,063 +0.30(+0.87%)
Apr 19, 2010 34.37 34.62 33.98 34.46 4,290,414 -0.10(-0.29%)
Apr 16, 2010 35.20 35.28 34.35 34.56 8,383,076 -0.77(-2.17%)
Apr 15, 2010 34.61 35.39 34.49 35.32 9,199,730 +0.70(+2.02%)
Apr 14, 2010 34.10 34.69 33.95 34.62 5,087,299 +0.50(+1.47%)
Apr 13, 2010 33.81 34.20 33.78 34.12 4,353,225 +0.24(+0.71%)
Apr 12, 2010 33.87 34.11 33.76 33.88 2,929,140 -0.01(-0.02%)
Apr 09, 2010 34.02 34.17 33.70 33.89 3,800,995 -0.09(-0.27%)
Apr 08, 2010 33.69 34.03 33.44 33.98 4,739,678 +0.33(+0.97%)
Apr 07, 2010 33.90 34.00 33.38 33.66 7,039,387 -0.35(-1.04%)
Apr 06, 2010 34.23 34.23 33.90 34.01 4,202,579 -0.19(-0.57%)
Apr 05, 2010 34.02 34.26 33.83 34.20 3,996,522 +0.29(+0.87%)
Apr 01, 2010 33.70 33.91 33.91 33.91 3,141,494 +0.33(+0.97%)
Mar 31, 2010 33.75 33.93 33.51 33.58 6,376,053 -0.31(-0.92%)
Mar 30, 2010 33.33 34.09 33.28 33.90 6,369,438 +0.65(+1.97%)
Mar 29, 2010 33.31 33.38 33.12 33.24 3,652,689 +0.02(+0.06%)
Mar 26, 2010 33.06 33.49 33.06 33.22 7,077,955 +0.21(+0.63%)
Mar 25, 2010 33.05 33.36 32.87 33.01 6,673,848 +0.24(+0.73%)
Mar 24, 2010 33.06 33.22 32.63 32.77 5,035,629 -0.27(-0.83%)
Mar 23, 2010 32.65 33.16 32.57 33.05 4,566,285 +0.48(+1.47%)
Mar 22, 2010 32.20 32.63 32.15 32.57 3,740,162 +0.13(+0.41%)
Mar 19, 2010 32.73 32.87 32.28 32.43 5,935,196 -0.24(-0.74%)
Mar 18, 2010 32.67 32.72 32.39 32.67 3,062,154 +0.06(+0.18%)
Mar 17, 2010 32.52 32.79 32.49 32.61 3,945,088 +0.13(+0.41%)
Mar 16, 2010 32.31 32.53 32.13 32.48 4,068,522 +0.23(+0.70%)
Mar 15, 2010 32.02 32.25 31.97 32.25 4,668,338 +0.17(+0.54%)
Mar 12, 2010 32.12 32.14 31.77 32.08 3,538,771 +0.09(+0.29%)
Mar 11, 2010 31.89 31.99 31.62 31.99 5,247,760 -0.03(-0.08%)
Mar 10, 2010 32.10 32.21 31.79 32.01 5,334,638 +0.00(+0.00%)
Mar 09, 2010 31.94 32.15 31.79 32.01 4,485,155 +0.01(+0.02%)
Mar 08, 2010 32.39 32.42 31.99 32.01 6,125,554 -0.34(-1.05%)
Mar 05, 2010 32.21 32.61 32.11 32.35 5,618,683 +0.36(+1.13%)
Mar 04, 2010 31.96 32.21 31.80 31.99 4,922,454 +0.03(+0.08%)
Mar 03, 2010 31.91 32.23 31.87 31.96 5,380,074 +0.19(+0.59%)
Mar 02, 2010 31.75 31.95 31.65 31.77 4,926,563 +0.17(+0.55%)
Mar 01, 2010 31.74 31.74 31.48 31.60 7,387,776 +0.02(+0.06%)
Feb 26, 2010 31.87 32.04 31.39 31.58 8,534,839 -0.24(-0.75%)
Feb 25, 2010 31.68 31.89 31.15 31.82 7,993,699 -0.31(-0.96%)
Feb 24, 2010 31.46 32.16 31.32 32.13 8,476,080 +0.69(+2.21%)
Feb 23, 2010 32.06 32.15 31.35 31.43 7,792,136 -0.73(-2.26%)
Feb 22, 2010 32.15 32.28 31.83 32.16 6,609,959 +0.09(+0.27%)
Feb 19, 2010 31.69 32.11 31.61 32.07 8,487,849 +0.23(+0.73%)
Feb 18, 2010 31.39 31.87 31.37 31.84 6,255,706 +0.37(+1.19%)
Feb 17, 2010 31.35 31.49 31.13 31.47 6,660,711 +0.15(+0.47%)
Feb 16, 2010 31.08 31.34 30.95 31.32 6,920,187 +0.49(+1.60%)
Feb 12, 2010 30.73 30.83 30.83 30.83 8,055,128 -0.21(-0.69%)
Feb 11, 2010 30.31 31.10 30.15 31.04 8,753,786 +0.71(+2.33%)
Feb 10, 2010 30.58 30.69 30.06 30.33 8,052,000 -0.00(-0.01%)
Feb 09, 2010 29.73 30.49 29.55 30.34 10,615,586 +0.47(+1.57%)
Feb 08, 2010 29.85 29.97 29.42 29.87 6,004,789 -0.03(-0.11%)
Feb 05, 2010 29.87 30.23 29.38 29.90 12,047,611 -0.08(-0.27%)
Feb 04, 2010 30.57 30.65 29.80 29.98 11,868,620 -0.85(-2.77%)
Feb 03, 2010 30.63 31.13 30.57 30.83 9,635,456 -0.14(-0.45%)
Feb 02, 2010 29.99 31.20 28.26 30.97 22,685,948 +3.00(+10.72%)
Feb 01, 2010 27.69 28.18 27.67 27.97 7,125,003 +0.46(+1.69%)
Jan 29, 2010 27.70 28.12 27.45 27.51 7,034,354 -0.09(-0.31%)
Jan 28, 2010 27.95 28.01 27.30 27.59 5,737,722 -0.26(-0.93%)
Jan 27, 2010 27.91 27.99 27.45 27.85 8,571,739 -0.07(-0.26%)
Jan 26, 2010 28.05 28.32 27.85 27.93 5,781,463 -0.23(-0.80%)
Jan 25, 2010 28.28 28.39 28.04 28.15 4,729,925 +0.28(+1.02%)
Jan 22, 2010 28.51 28.75 27.85 27.87 7,331,773 -0.68(-2.39%)
Jan 21, 2010 29.22 29.33 28.50 28.55 7,378,572 -0.75(-2.55%)
Jan 20, 2010 29.39 29.43 28.95 29.30 4,870,565 -0.32(-1.10%)
Jan 19, 2010 29.32 29.63 29.20 29.62 5,332,194 +0.27(+0.93%)
Jan 15, 2010 29.67 29.35 29.35 29.35 6,832,427 -0.41(-1.38%)
Jan 14, 2010 29.48 29.80 29.28 29.76 8,100,082 +0.28(+0.94%)
Jan 13, 2010 29.56 29.59 29.38 29.48 5,381,772 +0.02(+0.07%)
Jan 12, 2010 29.44 29.64 29.25 29.46 6,549,036 -0.16(-0.54%)
Jan 11, 2010 29.29 29.73 29.14 29.62 5,068,961 +0.44(+1.52%)
Jan 08, 2010 28.96 29.20 28.75 29.18 5,251,096 +0.17(+0.57%)
Jan 07, 2010 28.87 29.03 28.67 29.01 4,659,594 +0.00(+0.00%)
Jan 06, 2010 28.64 29.03 28.58 29.01 6,515,342 +0.26(+0.90%)
Jan 05, 2010 28.73 28.76 28.52 28.75 4,088,478 +0.05(+0.16%)
Jan 04, 2010 28.57 28.74 28.30 28.71 5,709,451 +0.50(+1.76%)
Dec 31, 2009 28.61 28.21 28.21 28.21 2,985,845 -0.49(-1.71%)
Dec 30, 2009 28.65 28.81 28.48 28.70 3,008,662 -0.02(-0.07%)
Dec 29, 2009 28.75 28.95 28.61 28.72 3,531,650 +0.01(+0.02%)
Dec 28, 2009 28.84 28.94 28.59 28.71 2,800,334 +0.00(+0.00%)
Dec 24, 2009 28.54 28.89 28.51 28.71 2,491,682 +0.30(+1.05%)
Dec 23, 2009 28.34 28.51 28.14 28.42 3,120,736 +0.19(+0.68%)
Dec 22, 2009 28.10 28.54 28.10 28.22 3,970,151 +0.15(+0.52%)
Dec 21, 2009 27.69 28.12 27.69 28.08 5,833,208 +0.41(+1.48%)
Dec 18, 2009 27.56 27.73 27.22 27.67 9,555,552 +0.19(+0.67%)
Dec 17, 2009 27.45 27.64 27.25 27.48 6,269,228 -0.44(-1.59%)
Dec 16, 2009 27.99 28.08 27.45 27.93 6,011,922 -0.03(-0.09%)
Dec 15, 2009 28.05 28.05 27.81 27.95 4,329,665 -0.13(-0.47%)
Dec 14, 2009 28.14 28.15 28.03 28.08 4,289,550 +0.27(+0.98%)
Dec 11, 2009 27.69 27.95 27.60 27.81 5,765,085 +0.19(+0.70%)
Dec 10, 2009 27.59 27.79 27.49 27.62 4,759,987 +0.25(+0.92%)
Dec 09, 2009 27.01 27.39 26.83 27.37 7,606,602 +0.33(+1.22%)
Dec 08, 2009 27.74 27.74 26.97 27.04 7,901,211 -0.77(-2.76%)
Dec 07, 2009 27.81 28.17 27.77 27.81 5,670,621 -0.10(-0.36%)
Dec 04, 2009 27.75 28.10 27.37 27.91 5,907,864 +0.44(+1.62%)
Dec 03, 2009 27.75 28.12 27.45 27.46 4,618,025 -0.34(-1.22%)
Dec 02, 2009 27.83 28.10 27.54 27.80 6,062,454 -0.14(-0.50%)
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.