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, 2004 11.09 11.19 11.03 11.06 3,111,634 -0.07(-0.64%)
Nov 29, 2004 11.17 11.23 10.97 11.13 4,034,282 -0.02(-0.19%)
Nov 26, 2004 11.24 11.24 11.10 11.16 1,624,826 -0.05(-0.43%)
Nov 24, 2004 11.22 11.32 11.12 11.20 3,514,216 -0.06(-0.54%)
Nov 23, 2004 11.32 11.37 11.18 11.26 3,806,564 -0.02(-0.16%)
Nov 22, 2004 11.15 11.30 11.09 11.28 3,292,841 +0.14(+1.22%)
Nov 19, 2004 11.27 11.29 11.14 11.15 2,847,675 -0.12(-1.03%)
Nov 18, 2004 11.14 11.27 11.11 11.26 2,979,050 +0.09(+0.82%)
Nov 17, 2004 11.29 11.42 11.11 11.17 3,283,479 -0.09(-0.84%)
Nov 16, 2004 11.26 11.32 11.20 11.27 2,279,891 +0.00(+0.02%)
Nov 15, 2004 11.34 11.37 11.19 11.26 2,593,078 -0.10(-0.85%)
Nov 12, 2004 11.19 11.36 11.14 11.36 2,777,608 +0.09(+0.76%)
Nov 11, 2004 11.18 11.31 11.12 11.27 2,649,555 +0.10(+0.92%)
Nov 10, 2004 11.18 11.26 11.14 11.17 2,134,623 +0.05(+0.42%)
Nov 09, 2004 11.16 11.20 11.04 11.13 3,792,068 -0.12(-1.06%)
Nov 08, 2004 11.16 11.28 11.11 11.24 2,758,279 +0.08(+0.73%)
Nov 05, 2004 11.30 11.34 11.10 11.16 5,197,634 -0.11(-0.97%)
Nov 04, 2004 10.98 11.32 10.96 11.27 5,521,693 +0.29(+2.61%)
Nov 03, 2004 10.97 11.11 10.92 10.99 7,509,539 +0.14(+1.27%)
Nov 02, 2004 10.84 10.91 10.74 10.85 11,264,459 +0.21(+1.95%)
Nov 01, 2004 10.63 10.77 10.58 10.64 4,738,575 +0.04(+0.36%)
Oct 29, 2004 10.55 10.69 10.55 10.60 2,981,466 +0.00(+0.05%)
Oct 28, 2004 10.76 10.76 10.53 10.60 4,170,791 -0.11(-1.05%)
Oct 27, 2004 10.49 10.78 10.49 10.71 6,615,280 +0.24(+2.34%)
Oct 26, 2004 10.31 10.47 10.29 10.47 2,912,607 +0.17(+1.61%)
Oct 25, 2004 10.26 10.33 10.17 10.30 3,794,484 +0.02(+0.16%)
Oct 22, 2004 10.37 10.40 10.26 10.28 4,004,080 -0.08(-0.78%)
Oct 21, 2004 10.27 10.39 10.18 10.37 3,498,814 +0.09(+0.92%)
Oct 20, 2004 10.25 10.32 10.14 10.27 3,058,781 +0.01(+0.05%)
Oct 19, 2004 10.44 10.50 10.26 10.27 3,346,599 -0.17(-1.65%)
Oct 18, 2004 10.38 10.50 10.29 10.44 3,132,170 +0.02(+0.17%)
Oct 15, 2004 10.35 10.47 10.32 10.42 3,088,077 +0.14(+1.35%)
Oct 14, 2004 10.35 10.38 10.26 10.28 3,028,580 -0.10(-0.94%)
Oct 13, 2004 10.49 10.54 10.30 10.38 2,839,520 -0.06(-0.60%)
Oct 12, 2004 10.40 10.47 10.31 10.44 2,703,917 +0.02(+0.19%)
Oct 11, 2004 10.41 10.52 10.41 10.42 1,800,900 +0.00(+0.02%)
Oct 08, 2004 10.41 10.49 10.33 10.42 3,189,855 -0.03(-0.27%)
Oct 07, 2004 10.51 10.57 10.45 10.45 1,887,577 -0.11(-1.00%)
Oct 06, 2004 10.43 10.56 10.38 10.55 3,304,016 +0.15(+1.45%)
Oct 05, 2004 10.54 10.57 10.38 10.40 4,077,771 -0.17(-1.57%)
Oct 04, 2004 10.60 10.65 10.52 10.57 4,149,046 -0.01(-0.09%)
Oct 01, 2004 10.27 10.60 10.24 10.58 5,213,036 +0.33(+3.25%)
Sep 30, 2004 10.29 10.32 10.18 10.25 5,740,048 -0.05(-0.47%)
Sep 29, 2004 10.21 10.30 10.21 10.29 3,936,430 +0.01(+0.14%)
Sep 28, 2004 10.17 10.30 10.12 10.28 3,106,801 +0.12(+1.22%)
Sep 27, 2004 10.26 10.26 10.12 10.16 4,025,221 -0.11(-1.05%)
Sep 24, 2004 10.30 10.34 10.26 10.26 3,235,157 -0.03(-0.26%)
Sep 23, 2004 10.35 10.36 10.28 10.29 2,895,695 -0.06(-0.56%)
Sep 22, 2004 10.46 10.48 10.31 10.35 3,462,572 -0.12(-1.15%)
Sep 21, 2004 10.40 10.49 10.36 10.47 2,214,053 +0.10(+0.97%)
Sep 20, 2004 10.36 10.42 10.31 10.37 2,920,460 -0.02(-0.18%)
Sep 17, 2004 10.41 10.46 10.34 10.39 3,777,571 +0.01(+0.06%)
Sep 16, 2004 10.36 10.43 10.34 10.38 2,588,548 +0.04(+0.38%)
Sep 15, 2004 10.46 10.49 10.32 10.34 4,420,254 -0.16(-1.56%)
Sep 14, 2004 10.60 10.60 10.46 10.50 2,461,401 -0.10(-0.91%)
Sep 13, 2004 10.53 10.63 10.45 10.60 3,190,157 +0.06(+0.53%)
Sep 10, 2004 10.38 10.55 10.35 10.54 4,307,905 +0.20(+1.89%)
Sep 09, 2004 10.41 10.42 10.29 10.35 2,854,621 -0.04(-0.40%)
Sep 08, 2004 10.43 10.48 10.36 10.39 2,774,588 -0.07(-0.71%)
Sep 07, 2004 10.35 10.49 10.35 10.46 5,146,291 +0.14(+1.40%)
Sep 03, 2004 10.35 10.36 10.27 10.32 2,925,896 -0.03(-0.26%)
Sep 02, 2004 10.29 10.35 10.22 10.35 2,649,253 +0.07(+0.69%)
Sep 01, 2004 10.31 10.37 10.18 10.27 3,801,732 -0.03(-0.31%)
Aug 31, 2004 10.28 10.32 10.23 10.31 2,785,158 +0.06(+0.61%)
Aug 30, 2004 10.29 10.33 10.24 10.24 1,676,471 -0.05(-0.48%)
Aug 27, 2004 10.36 10.36 10.22 10.29 1,991,167 -0.06(-0.61%)
Aug 26, 2004 10.29 10.38 10.26 10.36 2,551,703 +0.06(+0.61%)
Aug 25, 2004 10.23 10.32 10.15 10.29 2,114,993 +0.06(+0.57%)
Aug 24, 2004 10.25 10.32 10.17 10.23 2,039,489 +0.00(+0.00%)
Aug 23, 2004 10.24 10.30 10.18 10.23 3,172,942 +0.04(+0.36%)
Aug 20, 2004 10.20 10.23 10.01 10.20 4,334,180 -0.02(-0.16%)
Aug 19, 2004 10.27 10.34 10.14 10.21 3,072,372 -0.12(-1.17%)
Aug 18, 2004 10.20 10.34 10.18 10.34 2,542,038 +0.14(+1.33%)
Aug 17, 2004 10.18 10.26 10.17 10.20 2,638,380 +0.06(+0.60%)
Aug 16, 2004 9.983 10.18 9.962 10.14 3,151,801 +0.16(+1.61%)
Aug 13, 2004 9.890 9.993 9.842 9.978 3,686,363 +0.09(+0.94%)
Aug 12, 2004 10.03 10.03 9.822 9.885 4,309,415 -0.14(-1.40%)
Aug 11, 2004 10.04 10.06 9.922 10.03 3,017,406 -0.11(-1.13%)
Aug 10, 2004 10.11 10.15 10.05 10.14 3,385,559 +0.11(+1.06%)
Aug 09, 2004 10.04 10.15 9.970 10.03 3,537,471 +0.02(+0.17%)
Aug 06, 2004 10.08 10.11 9.955 10.02 4,742,803 -0.13(-1.29%)
Aug 05, 2004 10.32 10.37 10.15 10.15 3,591,833 -0.16(-1.53%)
Aug 04, 2004 10.40 10.41 10.15 10.31 6,639,743 -0.07(-0.70%)
Aug 03, 2004 10.36 10.49 10.31 10.38 13,256,533 +0.31(+3.11%)
Aug 02, 2004 10.06 10.11 9.945 10.07 5,582,699 +0.02(+0.16%)
Jul 30, 2004 10.03 10.15 9.983 10.05 3,274,116 -0.01(-0.15%)
Jul 29, 2004 9.958 10.12 9.933 10.06 3,982,637 +0.12(+1.17%)
Jul 28, 2004 10.000 10.05 9.880 9.948 4,840,353 -0.06(-0.58%)
Jul 27, 2004 9.786 10.03 9.736 10.01 3,787,235 +0.23(+2.30%)
Jul 26, 2004 9.847 9.880 9.698 9.781 3,449,888 -0.07(-0.67%)
Jul 23, 2004 9.854 9.922 9.778 9.847 2,959,117 -0.06(-0.63%)
Jul 22, 2004 9.943 9.993 9.768 9.910 4,744,615 -0.10(-0.96%)
Jul 21, 2004 10.12 10.25 10.01 10.01 4,734,649 -0.10(-1.03%)
Jul 20, 2004 10.03 10.14 9.990 10.11 3,004,117 +0.07(+0.71%)
Jul 19, 2004 10.07 10.07 9.892 10.04 5,515,049 -0.11(-1.08%)
Jul 16, 2004 10.13 10.17 10.07 10.15 3,998,040 +0.09(+0.91%)
Jul 15, 2004 9.990 10.14 9.990 10.06 3,991,396 +0.06(+0.60%)
Jul 14, 2004 9.966 10.07 9.917 9.998 3,912,571 -0.04(-0.36%)
Jul 13, 2004 10.03 10.18 9.993 10.03 4,636,494 -0.13(-1.25%)
Jul 12, 2004 10.19 10.22 10.06 10.16 1,658,048 -0.03(-0.29%)
Jul 09, 2004 10.08 10.24 10.08 10.19 3,207,070 +0.13(+1.32%)
Jul 08, 2004 10.28 10.28 10.06 10.06 3,746,464 -0.24(-2.35%)
Jul 07, 2004 10.30 10.39 10.28 10.30 4,846,393 +0.00(+0.02%)
Jul 06, 2004 10.26 10.34 10.25 10.30 3,337,539 -0.05(-0.51%)
Jul 02, 2004 10.33 10.39 10.24 10.35 3,154,821 -0.00(-0.02%)
Jul 01, 2004 10.48 10.52 10.26 10.35 3,895,960 -0.17(-1.59%)
Jun 30, 2004 10.41 10.55 10.33 10.52 4,999,815 +0.10(+0.95%)
Jun 29, 2004 10.19 10.45 10.19 10.42 5,216,962 +0.24(+2.31%)
Jun 28, 2004 10.21 10.26 10.14 10.19 4,139,986 +0.02(+0.21%)
Jun 25, 2004 10.16 10.26 10.13 10.17 4,248,711 -0.02(-0.23%)
Jun 24, 2004 10.14 10.21 10.12 10.19 3,144,855 +0.07(+0.67%)
Jun 23, 2004 9.975 10.18 9.960 10.12 4,644,347 +0.15(+1.54%)
Jun 22, 2004 9.942 9.991 9.892 9.966 7,241,956 +0.09(+0.91%)
Jun 21, 2004 9.768 9.912 9.751 9.877 4,071,731 +0.15(+1.51%)
Jun 18, 2004 9.882 9.900 9.723 9.730 6,000,987 -0.18(-1.85%)
Jun 17, 2004 10.10 10.11 9.894 9.914 5,900,114 -0.18(-1.82%)
Jun 16, 2004 10.12 10.13 10.05 10.10 1,694,893 +0.02(+0.16%)
Jun 15, 2004 10.08 10.14 10.03 10.08 2,624,488 +0.08(+0.84%)
Jun 14, 2004 10.07 10.12 9.947 9.996 3,046,097 -0.06(-0.63%)
Jun 10, 2004 9.995 10.12 9.978 10.06 2,463,515 +0.08(+0.83%)
Jun 09, 2004 10.10 10.14 9.968 9.976 2,454,153 -0.12(-1.20%)
Jun 08, 2004 10.02 10.10 10.02 10.10 2,957,305 +0.04(+0.38%)
Jun 07, 2004 10.04 10.09 9.985 10.06 4,834,313 +0.05(+0.55%)
Jun 04, 2004 10.02 10.06 9.928 10.00 3,882,067 +0.11(+1.10%)
Jun 03, 2004 9.930 9.996 9.895 9.895 2,891,769 -0.05(-0.48%)
Jun 02, 2004 9.909 9.973 9.821 9.943 3,063,312 +0.06(+0.59%)
Jun 01, 2004 9.856 9.923 9.809 9.885 3,022,842 +0.00(+0.02%)
May 28, 2004 9.859 9.912 9.813 9.884 3,961,799 +0.04(+0.42%)
May 27, 2004 9.839 9.930 9.778 9.842 4,883,843 +0.04(+0.46%)
May 26, 2004 9.852 9.900 9.751 9.798 3,820,155 -0.05(-0.54%)
May 25, 2004 9.597 9.887 9.488 9.851 5,309,076 +0.27(+2.85%)
May 24, 2004 9.569 9.753 9.483 9.577 3,379,217 +0.03(+0.31%)
May 21, 2004 9.486 9.619 9.462 9.548 3,411,834 +0.13(+1.39%)
May 20, 2004 9.470 9.539 9.370 9.417 3,902,906 -0.09(-0.92%)
May 19, 2004 9.594 9.707 9.505 9.505 4,865,722 +0.02(+0.21%)
May 18, 2004 9.395 9.544 9.387 9.485 3,426,935 +0.12(+1.29%)
May 17, 2004 9.370 9.465 9.308 9.364 3,368,344 -0.13(-1.34%)
May 14, 2004 9.445 9.551 9.379 9.491 4,933,373 -0.02(-0.24%)
May 13, 2004 9.619 9.620 9.473 9.515 3,310,358 -0.11(-1.17%)
May 12, 2004 9.428 9.627 9.407 9.627 4,503,609 +0.02(+0.22%)
May 11, 2004 9.519 9.611 9.486 9.606 3,933,107 +0.04(+0.47%)
May 10, 2004 9.649 9.702 9.380 9.561 6,809,474 -0.09(-0.91%)
May 07, 2004 9.710 9.821 9.629 9.649 3,932,503 -0.15(-1.55%)
May 06, 2004 9.827 9.897 9.695 9.801 4,763,944 -0.03(-0.27%)
May 05, 2004 9.867 9.879 9.682 9.827 7,279,405 -0.04(-0.45%)
May 04, 2004 10.03 10.07 9.786 9.872 10,055,504 -0.15(-1.47%)
May 03, 2004 10.01 10.12 9.966 10.02 3,797,504 +0.05(+0.50%)
Apr 30, 2004 10.05 10.12 9.923 9.970 4,543,173 -0.08(-0.76%)
Apr 29, 2004 10.17 10.30 9.915 10.05 3,382,841 -0.13(-1.24%)
Apr 28, 2004 10.31 10.31 10.15 10.17 3,825,591 -0.18(-1.70%)
Apr 27, 2004 10.28 10.44 10.21 10.35 3,764,887 +0.06(+0.63%)
Apr 26, 2004 10.31 10.36 10.24 10.28 2,830,460 +0.01(+0.06%)
Apr 23, 2004 10.25 10.32 10.13 10.28 2,765,829 -0.08(-0.77%)
Apr 22, 2004 10.13 10.43 10.13 10.36 4,513,273 +0.15(+1.48%)
Apr 21, 2004 10.11 10.29 10.09 10.20 3,600,894 +0.09(+0.90%)
Apr 20, 2004 10.25 10.36 10.11 10.11 4,801,393 -0.14(-1.34%)
Apr 19, 2004 10.31 10.34 10.16 10.25 2,367,173 -0.09(-0.85%)
Apr 16, 2004 10.26 10.37 10.19 10.34 5,562,163 +0.22(+2.21%)
Apr 15, 2004 10.14 10.20 10.03 10.12 3,358,076 +0.03(+0.26%)
Apr 14, 2004 10.04 10.16 9.991 10.09 3,139,721 -0.04(-0.42%)
Apr 13, 2004 10.37 10.37 10.06 10.13 3,304,922 -0.14(-1.40%)
Apr 12, 2004 10.17 10.33 10.15 10.28 2,168,449 +0.14(+1.36%)
Apr 08, 2004 10.31 10.33 10.09 10.14 2,716,903 -0.07(-0.66%)
Apr 07, 2004 10.32 10.35 10.16 10.21 3,062,104 -0.11(-1.08%)
Apr 06, 2004 10.22 10.44 10.21 10.32 5,012,500 +0.02(+0.23%)
Apr 05, 2004 10.11 10.29 10.03 10.29 4,350,187 +0.23(+2.29%)
Apr 02, 2004 10.02 10.16 9.798 10.06 6,474,542 +0.14(+1.40%)
Apr 01, 2004 9.922 10.03 9.861 9.925 5,562,767 +0.00(+0.05%)
Mar 31, 2004 10.02 10.03 9.875 9.920 4,355,321 -0.10(-0.99%)
Mar 30, 2004 9.980 10.11 9.938 10.02 5,729,477 +0.04(+0.40%)
Mar 29, 2004 9.900 10.10 9.892 9.980 6,663,904 +0.12(+1.21%)
Mar 26, 2004 9.900 9.990 9.861 9.861 4,157,201 -0.11(-1.06%)
Mar 25, 2004 9.900 9.991 9.763 9.966 4,036,396 +0.13(+1.36%)
Mar 24, 2004 9.885 9.927 9.766 9.832 3,685,155 -0.05(-0.54%)
Mar 23, 2004 9.874 9.933 9.804 9.885 5,166,224 +0.03(+0.30%)
Mar 22, 2004 9.998 10.04 9.735 9.856 6,213,301 -0.14(-1.42%)
Mar 19, 2004 10.10 10.12 9.993 9.998 3,319,418 -0.19(-1.85%)
Mar 18, 2004 10.20 10.26 10.08 10.19 3,511,196 -0.12(-1.12%)
Mar 17, 2004 10.12 10.34 10.10 10.30 3,075,694 +0.20(+2.00%)
Mar 16, 2004 10.11 10.24 9.996 10.10 3,593,041 +0.06(+0.61%)
Mar 15, 2004 10.05 10.16 9.933 10.04 4,520,220 -0.07(-0.70%)
Mar 12, 2004 9.991 10.14 9.914 10.11 3,966,027 +0.21(+2.09%)
Mar 11, 2004 10.13 10.20 9.894 9.904 5,647,330 -0.33(-3.20%)
Mar 10, 2004 10.52 10.53 10.21 10.23 6,404,173 -0.27(-2.60%)
Mar 09, 2004 10.51 10.63 10.44 10.50 5,676,021 -0.00(-0.02%)
Mar 08, 2004 10.44 10.58 10.43 10.51 4,623,206 +0.07(+0.65%)
Mar 05, 2004 10.31 10.47 10.25 10.44 3,420,592 +0.13(+1.25%)
Mar 04, 2004 10.25 10.31 10.21 10.31 2,419,723 +0.04(+0.42%)
Mar 03, 2004 10.26 10.30 10.22 10.27 3,307,036 -0.02(-0.23%)
Mar 02, 2004 10.49 10.49 10.27 10.29 4,273,174 -0.20(-1.91%)
Mar 01, 2004 10.41 10.55 10.40 10.49 3,399,149 +0.15(+1.41%)
Feb 27, 2004 10.38 10.42 10.28 10.34 6,666,018 -0.02(-0.21%)
Feb 26, 2004 10.37 10.38 10.33 10.37 3,487,639 +0.00(+0.00%)
Feb 25, 2004 10.26 10.39 10.25 10.37 2,648,649 +0.12(+1.18%)
Feb 24, 2004 10.35 10.35 10.16 10.24 5,657,598 -0.12(-1.15%)
Feb 23, 2004 10.47 10.48 10.27 10.36 2,033,449 -0.11(-1.06%)
Feb 20, 2004 10.51 10.53 10.39 10.47 3,722,001 -0.01(-0.14%)
Feb 19, 2004 10.55 10.61 10.46 10.49 3,156,633 -0.05(-0.46%)
Feb 18, 2004 10.59 10.62 10.45 10.54 2,202,878 -0.07(-0.63%)
Feb 17, 2004 10.68 10.72 10.57 10.60 2,858,849 +0.05(+0.50%)
Feb 13, 2004 10.66 10.77 10.52 10.55 2,095,664 -0.08(-0.72%)
Feb 12, 2004 10.71 10.79 10.62 10.63 2,772,474 -0.12(-1.14%)
Feb 11, 2004 10.58 10.82 10.48 10.75 5,003,742 +0.10(+0.98%)
Feb 10, 2004 10.63 10.65 10.52 10.65 2,757,977 +0.06(+0.61%)
Feb 09, 2004 10.71 10.71 10.55 10.58 2,432,106 -0.13(-1.19%)
Feb 06, 2004 10.48 10.73 10.45 10.71 3,523,881 +0.19(+1.83%)
Feb 05, 2004 10.29 10.65 10.28 10.52 6,121,188 +0.25(+2.48%)
Feb 04, 2004 10.26 10.42 10.19 10.26 4,677,266 -0.00(-0.03%)
Feb 03, 2004 10.33 10.50 10.24 10.26 5,239,311 -0.19(-1.85%)
Feb 02, 2004 10.57 10.63 10.39 10.46 3,615,692 -0.12(-1.14%)
Jan 30, 2004 10.52 10.59 10.37 10.58 2,857,037 +0.04(+0.36%)
Jan 29, 2004 10.64 10.71 10.44 10.54 3,513,612 -0.04(-0.41%)
Jan 28, 2004 10.73 10.89 10.52 10.58 3,014,688 -0.20(-1.86%)
Jan 27, 2004 10.91 11.00 10.76 10.78 2,773,984 -0.11(-1.05%)
Jan 26, 2004 10.78 10.91 10.69 10.90 3,480,089 +0.08(+0.77%)
Jan 23, 2004 10.95 11.07 10.75 10.82 3,404,284 -0.12(-1.07%)
Jan 22, 2004 11.13 11.13 10.80 10.93 5,869,309 -0.26(-2.34%)
Jan 21, 2004 11.16 11.20 10.95 11.19 3,150,895 +0.04(+0.36%)
Jan 20, 2004 11.33 11.37 11.09 11.16 3,529,015 -0.18(-1.58%)
Jan 16, 2004 11.25 11.34 11.19 11.33 5,236,895 +0.18(+1.60%)
Jan 15, 2004 10.93 11.16 10.92 11.16 3,727,135 +0.26(+2.42%)
Jan 14, 2004 10.85 10.91 10.81 10.89 2,772,172 +0.13(+1.17%)
Jan 13, 2004 10.86 10.91 10.72 10.77 3,749,484 -0.06(-0.60%)
Jan 12, 2004 10.85 10.88 10.74 10.83 3,853,678 -0.03(-0.27%)
Jan 09, 2004 10.94 10.99 10.86 10.86 3,290,123 -0.12(-1.07%)
Jan 08, 2004 10.93 11.00 10.89 10.98 3,015,594 +0.05(+0.47%)
Jan 07, 2004 10.89 10.93 10.81 10.93 3,058,479 +0.04(+0.38%)
Jan 06, 2004 10.86 10.92 10.81 10.89 2,783,648 +0.02(+0.20%)
Jan 05, 2004 10.77 10.87 10.75 10.86 3,489,451 +0.13(+1.23%)
Jan 02, 2004 10.72 10.81 10.68 10.73 3,078,714 +0.01(+0.11%)
Dec 31, 2003 10.66 10.75 10.64 10.72 2,199,556 -0.01(-0.09%)
Dec 30, 2003 10.69 10.76 10.67 10.73 2,764,621 +0.02(+0.20%)
Dec 29, 2003 10.56 10.71 10.52 10.71 3,665,826 +0.15(+1.41%)
Dec 26, 2003 10.55 10.61 10.55 10.56 768,621 +0.01(+0.13%)
Dec 24, 2003 10.61 10.61 10.51 10.55 1,472,612 -0.07(-0.62%)
Dec 23, 2003 10.72 10.72 10.54 10.61 3,140,023 -0.09(-0.85%)
Dec 22, 2003 10.75 10.76 10.65 10.70 2,785,460 -0.05(-0.46%)
Dec 19, 2003 10.72 10.76 10.63 10.75 3,771,229 +0.09(+0.89%)
Dec 18, 2003 10.43 10.67 10.42 10.66 2,822,608 +0.23(+2.21%)
Dec 17, 2003 10.52 10.53 10.34 10.43 5,166,526 -0.11(-1.05%)
Dec 16, 2003 10.32 10.58 10.31 10.54 3,428,143 +0.20(+1.94%)
Dec 15, 2003 10.43 10.64 10.33 10.34 4,362,871 -0.03(-0.33%)
Dec 12, 2003 10.42 10.42 10.33 10.37 2,111,973 -0.04(-0.41%)
Dec 11, 2003 10.35 10.43 10.33 10.42 3,852,772 +0.05(+0.46%)
Dec 10, 2003 10.47 10.51 10.29 10.37 2,613,615 -0.06(-0.56%)
Dec 09, 2003 10.50 10.55 10.42 10.43 2,355,395 -0.06(-0.57%)
Dec 08, 2003 10.36 10.49 10.35 10.49 2,037,979 +0.07(+0.72%)
Dec 05, 2003 10.34 10.57 10.33 10.41 2,559,857 +0.03(+0.33%)
Dec 04, 2003 10.35 10.50 10.35 10.38 3,667,941 -0.02(-0.16%)
Dec 03, 2003 10.26 10.51 10.25 10.39 5,651,860 +0.14(+1.37%)
Dec 02, 2003 10.23 10.28 10.19 10.25 3,047,305 -0.02(-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.