Emerson Electric (NY: EMR )

105.56 +1.88 (+1.81%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 59.86 58.87 59.09 4,710,080 +0.47(+0.80%)
Jun 28, 2018 58.53 58.89 57.84 58.62 2,314,278 +0.03(+0.06%)
Jun 27, 2018 59.24 59.93 58.58 58.59 3,255,879 -0.34(-0.58%)
Jun 26, 2018 59.28 59.68 58.84 58.93 3,518,507 -0.17(-0.29%)
Jun 25, 2018 59.35 59.64 58.44 59.10 4,854,142 -0.62(-1.03%)
Jun 22, 2018 60.45 60.45 59.58 59.72 6,092,697 +0.57(+0.97%)
Jun 21, 2018 59.89 60.12 58.93 59.15 3,829,091 -1.02(-1.69%)
Jun 20, 2018 60.68 60.68 59.91 60.16 1,821,329 -0.15(-0.24%)
Jun 19, 2018 60.61 60.87 59.49 60.31 4,031,344 -1.35(-2.19%)
Jun 18, 2018 61.19 61.81 60.98 61.66 2,360,433 -0.12(-0.19%)
Jun 15, 2018 62.31 60.97 61.78 5,122,392 -0.53(-0.85%)
Jun 14, 2018 62.54 62.74 61.84 62.31 2,880,402 +0.10(+0.16%)
Jun 13, 2018 62.54 62.71 62.09 62.21 2,644,686 -0.37(-0.59%)
Jun 12, 2018 62.75 62.75 62.39 62.57 1,851,654 +0.03(+0.04%)
Jun 11, 2018 62.56 62.97 62.33 62.55 2,085,095 +0.03(+0.04%)
Jun 08, 2018 62.55 62.65 62.09 62.52 2,656,094 -0.19(-0.30%)
Jun 07, 2018 62.77 63.15 62.23 62.71 2,198,994 +0.07(+0.11%)
Jun 06, 2018 62.70 62.64 3,338,463 +0.53(+0.85%)
Jun 05, 2018 61.42 62.44 61.39 62.11 4,690,793 +0.99(+1.62%)
Jun 04, 2018 61.28 61.68 60.81 61.12 2,248,566 +0.12(+0.20%)
Jun 01, 2018 61.15 61.41 60.70 61.00 4,075,228 +0.45(+0.75%)
May 31, 2018 61.44 61.48 60.27 60.55 3,255,904 -0.69(-1.13%)
May 30, 2018 60.84 61.45 60.52 61.24 2,510,024 +0.75(+1.24%)
May 29, 2018 61.34 61.39 60.06 60.49 3,225,166 -1.47(-2.37%)
May 25, 2018 61.96 61.96 61.96 0 -0.65(-1.04%)
May 24, 2018 62.33 62.71 61.59 62.61 2,830,636 +0.21(+0.33%)
May 23, 2018 62.25 62.62 61.89 62.40 2,248,901 -0.21(-0.34%)
May 22, 2018 63.32 63.56 62.53 62.62 2,343,116 -0.70(-1.11%)
May 21, 2018 62.91 63.55 62.82 63.32 2,614,341 +0.80(+1.29%)
May 18, 2018 62.27 62.71 62.21 62.51 2,162,404 +0.15(+0.23%)
May 17, 2018 61.58 62.55 61.21 62.37 3,179,465 +0.87(+1.42%)
May 16, 2018 61.48 61.94 61.25 61.50 1,870,413 +0.10(+0.17%)
May 15, 2018 61.27 61.63 61.05 61.39 2,382,900 -0.28(-0.46%)
May 14, 2018 61.80 62.16 61.44 61.68 3,611,689 +0.14(+0.22%)
May 11, 2018 61.51 62.03 61.19 61.54 3,144,074 +0.03(+0.04%)
May 10, 2018 61.50 61.59 61.04 61.51 2,753,744 +0.45(+0.73%)
May 09, 2018 59.52 61.07 59.26 61.06 4,513,151 +1.84(+3.11%)
May 08, 2018 58.85 59.31 58.59 59.22 4,439,221 +0.39(+0.66%)
May 07, 2018 58.28 59.34 58.24 58.83 3,792,143 +0.75(+1.29%)
May 04, 2018 56.84 58.36 56.68 58.08 2,916,922 +0.85(+1.48%)
May 03, 2018 57.31 57.59 56.48 57.24 4,106,865 -0.15(-0.27%)
May 02, 2018 58.48 58.52 57.31 57.39 5,247,230 -1.17(-2.00%)
May 01, 2018 56.40 58.63 55.91 58.56 8,815,113 +2.18(+3.87%)
Apr 30, 2018 57.72 57.86 56.29 56.38 5,205,351 -1.20(-2.08%)
Apr 27, 2018 57.18 57.66 56.79 57.58 5,655,275 +0.28(+0.49%)
Apr 26, 2018 58.32 58.47 56.92 57.30 4,018,418 -1.04(-1.78%)
Apr 25, 2018 57.75 58.61 57.00 58.33 2,803,864 +0.35(+0.60%)
Apr 24, 2018 60.52 60.52 56.71 57.98 4,864,873 -1.36(-2.29%)
Apr 23, 2018 59.77 60.38 59.22 59.34 3,309,029 -0.25(-0.43%)
Apr 20, 2018 60.05 60.05 59.00 59.60 4,667,716 -0.40(-0.67%)
Apr 19, 2018 59.89 60.21 59.50 59.99 2,699,818 +0.04(+0.07%)
Apr 18, 2018 59.29 60.55 58.90 59.95 3,601,645 +1.04(+1.77%)
Apr 17, 2018 58.97 59.15 58.62 58.91 4,610,915 +0.49(+0.84%)
Apr 16, 2018 58.65 58.71 58.19 58.42 2,965,301 +0.33(+0.57%)
Apr 13, 2018 58.42 58.74 57.89 58.08 3,800,369 +0.19(+0.32%)
Apr 12, 2018 57.18 58.25 57.12 57.90 3,763,604 +0.95(+1.67%)
Apr 11, 2018 56.80 57.65 56.62 56.95 3,223,657 -0.41(-0.71%)
Apr 10, 2018 56.90 57.68 56.90 57.35 2,862,690 +1.16(+2.07%)
Apr 09, 2018 56.58 57.24 56.11 56.19 2,734,496 -0.10(-0.18%)
Apr 06, 2018 57.56 57.86 55.30 56.29 5,271,903 -1.78(-3.07%)
Apr 05, 2018 58.17 58.38 57.62 58.08 3,432,134 +0.24(+0.41%)
Apr 04, 2018 56.60 58.06 56.28 57.84 4,466,389 +0.24(+0.41%)
Apr 03, 2018 56.70 57.63 56.30 57.60 5,968,424 +1.33(+2.37%)
Apr 02, 2018 57.77 57.82 55.30 56.27 4,405,478 -1.71(-2.96%)
Mar 29, 2018 57.98 57.98 57.98 0 +0.85(+1.49%)
Mar 28, 2018 57.86 58.06 56.84 57.13 3,143,590 -0.53(-0.91%)
Mar 27, 2018 59.12 59.33 57.24 57.66 3,346,242 -1.35(-2.29%)
Mar 26, 2018 58.10 59.14 57.56 59.01 3,912,872 +1.83(+3.19%)
Mar 23, 2018 58.59 58.85 57.07 57.18 3,340,798 -1.20(-2.05%)
Mar 22, 2018 59.66 59.71 58.33 58.38 3,714,952 -2.02(-3.35%)
Mar 21, 2018 60.02 60.98 59.77 60.40 2,436,577 +0.51(+0.85%)
Mar 20, 2018 60.36 60.81 59.84 59.89 2,691,914 -0.15(-0.25%)
Mar 19, 2018 61.01 61.01 59.44 60.05 4,647,033 -1.40(-2.28%)
Mar 16, 2018 60.38 61.45 60.09 61.45 11,462,389 +1.23(+2.04%)
Mar 15, 2018 60.12 60.45 59.68 60.22 3,551,717 +0.16(+0.27%)
Mar 14, 2018 60.90 60.90 59.92 60.05 4,576,644 -0.42(-0.69%)
Mar 13, 2018 60.79 61.09 60.19 60.47 4,180,820 -0.16(-0.27%)
Mar 12, 2018 61.39 61.53 60.29 60.63 2,651,305 -0.72(-1.18%)
Mar 09, 2018 60.61 61.39 59.99 61.35 3,992,785 +1.75(+2.93%)
Mar 08, 2018 59.38 59.66 58.76 59.60 3,723,916 +0.53(+0.89%)
Mar 07, 2018 59.85 58.81 59.08 4,118,261 -0.75(-1.25%)
Mar 06, 2018 59.94 59.94 59.18 59.83 2,920,426 +0.27(+0.46%)
Mar 05, 2018 58.70 59.87 58.55 59.55 4,635,715 +0.67(+1.14%)
Mar 02, 2018 58.67 59.10 58.10 58.88 4,586,548 -0.19(-0.32%)
Mar 01, 2018 60.24 60.71 58.86 59.07 5,425,149 -1.26(-2.08%)
Feb 28, 2018 62.32 62.33 60.31 60.33 5,723,350 -1.72(-2.78%)
Feb 27, 2018 62.38 63.19 62.05 62.05 4,069,386 -0.37(-0.60%)
Feb 26, 2018 61.85 62.50 61.36 62.42 4,571,841 +1.14(+1.86%)
Feb 23, 2018 61.53 61.59 60.50 61.29 2,240,016 +0.08(+0.14%)
Feb 22, 2018 61.20 2,918,937 +0.24(+0.39%)
Feb 21, 2018 60.38 61.61 60.32 60.96 5,145,486 +0.63(+1.04%)
Feb 20, 2018 62.10 60.18 60.33 4,590,643 -1.63(-2.63%)
Feb 16, 2018 61.96 61.96 61.96 0 +1.26(+2.08%)
Feb 15, 2018 61.06 61.62 59.93 60.70 4,817,495 +0.57(+0.95%)
Feb 14, 2018 59.62 60.63 58.79 60.13 5,930,231 +0.78(+1.32%)
Feb 13, 2018 58.93 59.46 58.53 59.34 4,194,300 +0.06(+0.10%)
Feb 12, 2018 58.78 59.92 58.63 59.28 6,152,867 +1.05(+1.80%)
Feb 09, 2018 56.91 58.83 55.99 58.24 7,091,445 +2.25(+4.02%)
Feb 08, 2018 58.15 58.28 55.95 55.99 5,159,148 -2.16(-3.71%)
Feb 07, 2018 58.52 58.62 57.95 58.15 4,798,193 -0.24(-0.42%)
Feb 06, 2018 56.24 60.19 55.65 58.39 8,682,040 +0.03(+0.04%)
Feb 05, 2018 59.04 60.05 57.60 58.36 3,380,920 -1.14(-1.91%)
Feb 02, 2018 60.59 60.99 59.45 59.50 5,755,609 -1.69(-2.77%)
Feb 01, 2018 60.23 61.64 58.79 61.20 3,582,171 +0.30(+0.48%)
Jan 31, 2018 61.51 61.76 60.73 60.90 6,473,342 -0.20(-0.33%)
Jan 30, 2018 61.07 61.28 61.05 61.10 2,741,560 -0.44(-0.71%)
Jan 29, 2018 62.12 62.28 61.48 61.54 2,533,732 -0.89(-1.43%)
Jan 26, 2018 61.47 62.44 61.28 62.44 4,254,718 +1.16(+1.88%)
Jan 25, 2018 61.62 61.72 60.53 61.28 3,906,317 +0.04(+0.07%)
Jan 24, 2018 62.01 62.15 60.84 61.24 3,895,210 -0.41(-0.67%)
Jan 23, 2018 61.84 62.27 61.56 61.65 3,800,565 -0.12(-0.19%)
Jan 22, 2018 61.50 61.79 61.00 61.77 4,176,476 +0.10(+0.16%)
Jan 19, 2018 62.08 62.23 61.45 61.67 4,196,371 -0.26(-0.42%)
Jan 18, 2018 61.96 62.35 61.55 61.93 2,794,417 +0.32(+0.52%)
Jan 17, 2018 61.59 62.21 61.46 61.61 3,885,485 +0.20(+0.33%)
Jan 16, 2018 61.88 62.29 60.80 61.41 4,624,307 -0.91(-1.46%)
Jan 12, 2018 62.32 62.32 62.32 0 +0.03(+0.04%)
Jan 11, 2018 61.45 62.31 61.10 62.29 3,459,993 +1.09(+1.78%)
Jan 10, 2018 60.49 61.30 60.46 61.21 2,859,851 +0.23(+0.37%)
Jan 09, 2018 61.06 61.21 60.62 60.98 3,994,082 +0.10(+0.17%)
Jan 08, 2018 61.07 61.07 60.44 60.88 2,769,087 -0.19(-0.32%)
Jan 05, 2018 60.51 61.11 60.03 61.07 3,698,904 +0.79(+1.31%)
Jan 04, 2018 60.29 60.55 60.04 60.28 3,328,366 +0.08(+0.14%)
Jan 03, 2018 59.63 60.25 59.21 60.19 3,924,217 +0.55(+0.92%)
Jan 02, 2018 59.07 59.66 58.77 59.65 3,660,607 +0.89(+1.51%)
Dec 29, 2017 58.76 58.76 58.76 0 -0.24(-0.41%)
Dec 28, 2017 58.90 59.02 58.63 59.01 1,723,211 +0.19(+0.33%)
Dec 27, 2017 58.81 58.84 58.52 58.81 1,237,529 +0.19(+0.32%)
Dec 26, 2017 58.77 58.83 58.48 58.63 1,188,609 -0.11(-0.19%)
Dec 22, 2017 58.78 58.89 58.34 58.74 2,123,199 +0.07(+0.11%)
Dec 21, 2017 58.39 58.85 58.02 58.67 3,161,547 +0.52(+0.90%)
Dec 20, 2017 58.18 58.80 57.92 58.15 6,057,057 +0.35(+0.61%)
Dec 19, 2017 57.72 57.98 57.46 57.79 4,143,734 +0.15(+0.26%)
Dec 18, 2017 57.15 58.08 56.92 57.64 4,731,523 +0.93(+1.64%)
Dec 15, 2017 56.49 56.94 56.28 56.71 5,203,029 +0.63(+1.13%)
Dec 14, 2017 56.85 57.19 56.07 56.08 3,424,830 -0.58(-1.03%)
Dec 13, 2017 56.41 56.96 56.33 56.66 3,921,893 +0.45(+0.79%)
Dec 12, 2017 56.24 56.52 55.88 56.21 3,269,088 +0.22(+0.39%)
Dec 11, 2017 55.95 56.42 55.90 55.99 2,718,236 -0.12(-0.21%)
Dec 08, 2017 55.51 56.30 55.30 56.11 4,713,045 +0.65(+1.17%)
Dec 07, 2017 54.69 55.48 54.54 55.46 4,047,379 +0.89(+1.62%)
Dec 06, 2017 54.50 55.13 54.43 54.58 3,571,925 +0.04(+0.08%)
Dec 05, 2017 54.67 55.08 54.46 54.54 3,328,043 -0.35(-0.65%)
Dec 04, 2017 55.10 55.73 54.87 54.89 5,373,555 +0.35(+0.63%)
Dec 01, 2017 54.73 55.06 53.68 54.54 4,747,329 -0.11(-0.20%)
Nov 30, 2017 54.11 54.86 54.00 54.65 6,294,153 +0.80(+1.49%)
Nov 29, 2017 54.01 54.44 53.80 53.85 4,660,382 -0.24(-0.44%)
Nov 28, 2017 52.80 54.10 52.77 54.09 7,669,719 +1.91(+3.67%)
Nov 27, 2017 51.96 52.51 51.96 52.18 4,344,937 +0.21(+0.41%)
Nov 24, 2017 52.26 52.38 51.91 51.96 2,588,567 -0.21(-0.40%)
Nov 22, 2017 51.22 52.34 51.20 52.18 6,975,487 +1.29(+2.54%)
Nov 21, 2017 50.88 51.17 50.61 50.89 3,887,173 +0.08(+0.15%)
Nov 20, 2017 50.48 50.96 50.27 50.81 6,462,971 +0.35(+0.69%)
Nov 17, 2017 49.63 50.79 49.49 50.46 6,038,830 +0.70(+1.41%)
Nov 16, 2017 48.95 50.37 48.46 49.76 12,176,305 -0.07(-0.14%)
Nov 15, 2017 50.59 50.76 49.76 49.84 5,113,780 -0.96(-1.89%)
Nov 14, 2017 51.20 51.41 50.79 50.80 3,406,754 -0.54(-1.06%)
Nov 13, 2017 51.54 51.54 51.17 51.34 3,057,856 -0.18(-0.36%)
Nov 10, 2017 51.31 51.55 50.97 51.52 4,320,607 +0.11(+0.21%)
Nov 09, 2017 51.94 52.11 50.31 51.42 7,119,556 -0.87(-1.66%)
Nov 08, 2017 52.72 52.87 52.03 52.29 3,053,035 -0.47(-0.89%)
Nov 07, 2017 53.56 53.84 52.42 52.75 5,210,952 -1.20(-2.23%)
Nov 06, 2017 53.73 54.20 53.51 53.96 4,410,972 +0.35(+0.66%)
Nov 03, 2017 53.36 54.16 53.16 53.61 5,308,416 +0.40(+0.75%)
Nov 02, 2017 53.67 53.72 53.15 53.21 4,827,278 -0.38(-0.70%)
Nov 01, 2017 53.99 54.27 53.56 53.58 6,415,759 -0.33(-0.61%)
Oct 31, 2017 56.05 56.13 53.80 53.91 11,483,311 -2.41(-4.28%)
Oct 30, 2017 56.26 56.57 56.09 56.32 4,593,671 -0.03(-0.06%)
Oct 27, 2017 55.97 56.69 55.79 56.35 4,239,097 +0.46(+0.82%)
Oct 26, 2017 55.86 56.07 55.56 55.89 2,398,718 +0.28(+0.50%)
Oct 25, 2017 55.82 55.99 55.09 55.61 3,282,441 -0.20(-0.36%)
Oct 24, 2017 55.61 56.29 55.55 55.82 3,563,514 +0.54(+0.97%)
Oct 23, 2017 54.98 55.57 54.97 55.28 2,975,189 +0.27(+0.49%)
Oct 20, 2017 54.79 55.06 54.55 55.01 3,166,424 +0.52(+0.95%)
Oct 19, 2017 54.62 54.79 54.39 54.49 2,514,782 -0.29(-0.53%)
Oct 18, 2017 54.72 55.04 54.57 54.79 2,786,314 +0.03(+0.05%)
Oct 17, 2017 54.84 55.28 54.61 54.76 4,537,015 +0.87(+1.61%)
Oct 16, 2017 53.62 54.29 53.23 53.89 2,977,294 +0.39(+0.73%)
Oct 13, 2017 53.73 53.86 53.41 53.50 2,374,921 +0.04(+0.08%)
Oct 12, 2017 52.99 53.55 52.99 53.46 1,882,372 +0.41(+0.77%)
Oct 11, 2017 53.02 53.12 52.83 53.05 2,227,573 +0.01(+0.02%)
Oct 10, 2017 53.62 53.62 52.97 53.04 2,381,241 -0.33(-0.63%)
Oct 09, 2017 53.28 53.56 53.18 53.37 1,762,870 +0.10(+0.19%)
Oct 06, 2017 53.31 53.59 53.16 53.27 2,312,639 -0.23(-0.44%)
Oct 05, 2017 53.44 53.62 53.21 53.51 2,063,856 +0.05(+0.09%)
Oct 04, 2017 52.95 53.52 52.71 53.46 3,299,782 +0.49(+0.93%)
Oct 03, 2017 52.94 53.01 52.72 52.96 3,379,142 +0.11(+0.21%)
Oct 02, 2017 52.58 52.95 52.39 52.85 3,984,938 +0.30(+0.57%)
Sep 29, 2017 52.48 52.75 52.30 52.55 3,472,004 -0.02(-0.03%)
Sep 28, 2017 52.80 53.07 52.39 52.57 3,134,889 -0.40(-0.76%)
Sep 27, 2017 53.17 52.66 52.97 4,088,417 +0.20(+0.38%)
Sep 26, 2017 53.22 53.23 52.69 52.77 4,422,498 -0.43(-0.80%)
Sep 25, 2017 53.06 53.41 52.93 53.20 3,355,597 +0.14(+0.27%)
Sep 22, 2017 52.98 53.16 52.76 53.06 2,716,048 +0.00(+0.00%)
Sep 21, 2017 53.40 53.67 53.04 53.06 2,879,961 -0.38(-0.70%)
Sep 20, 2017 53.04 53.44 52.99 53.43 3,670,843 +0.57(+1.08%)
Sep 19, 2017 52.68 52.95 52.56 52.86 2,548,662 +0.18(+0.35%)
Sep 18, 2017 52.24 52.69 51.99 52.68 2,816,677 +0.54(+1.03%)
Sep 15, 2017 51.68 52.26 51.65 52.14 5,311,055 +0.38(+0.74%)
Sep 14, 2017 51.27 51.83 51.06 51.76 2,871,234 +0.49(+0.96%)
Sep 13, 2017 51.12 51.32 51.08 51.27 1,735,507 +0.03(+0.07%)
Sep 12, 2017 51.01 51.32 50.89 51.23 2,397,242 +0.29(+0.57%)
Sep 11, 2017 50.82 50.96 50.71 50.94 2,846,300 +0.43(+0.84%)
Sep 08, 2017 50.30 50.69 50.04 50.51 2,696,111 +0.16(+0.32%)
Sep 07, 2017 50.18 50.44 49.77 50.35 3,768,814 +0.25(+0.50%)
Sep 06, 2017 49.53 50.11 49.24 50.10 4,515,944 +1.05(+2.13%)
Sep 05, 2017 49.12 49.39 48.87 49.06 4,029,802 -0.13(-0.26%)
Sep 01, 2017 49.56 49.64 49.18 49.18 2,191,967 -0.19(-0.39%)
Aug 31, 2017 49.26 49.53 48.97 49.38 2,887,923 +0.34(+0.70%)
Aug 30, 2017 48.81 49.07 48.77 49.03 2,261,017 +0.23(+0.48%)
Aug 29, 2017 48.61 48.84 48.43 48.80 2,410,481 -0.04(-0.09%)
Aug 28, 2017 49.07 49.12 48.56 48.84 1,825,218 -0.13(-0.27%)
Aug 25, 2017 48.83 49.12 48.75 48.97 1,482,161 +0.45(+0.93%)
Aug 24, 2017 48.93 49.00 48.50 48.52 1,821,702 -0.34(-0.70%)
Aug 23, 2017 48.98 49.20 48.79 48.87 2,327,406 -0.33(-0.66%)
Aug 22, 2017 48.70 49.27 48.59 49.19 3,461,093 +0.69(+1.41%)
Aug 21, 2017 48.51 48.71 48.36 48.51 2,487,603 +0.00(+0.00%)
Aug 18, 2017 48.63 49.01 48.35 48.51 2,467,407 -0.24(-0.50%)
Aug 17, 2017 49.43 49.61 48.74 48.75 2,122,544 -0.86(-1.74%)
Aug 16, 2017 49.87 50.11 49.57 49.61 2,630,853 -0.08(-0.15%)
Aug 15, 2017 49.84 49.90 49.63 49.69 2,704,702 -0.18(-0.37%)
Aug 14, 2017 49.53 50.05 49.53 49.87 2,476,104 +0.62(+1.26%)
Aug 11, 2017 49.48 49.62 49.13 49.25 3,351,365 -0.21(-0.42%)
Aug 10, 2017 49.98 50.25 49.44 49.46 2,438,107 -0.74(-1.48%)
Aug 09, 2017 50.04 50.33 49.95 50.20 2,122,896 +0.07(+0.13%)
Aug 08, 2017 50.40 50.73 49.98 50.14 2,597,688 -0.40(-0.79%)
Aug 07, 2017 50.60 50.92 50.48 50.53 3,258,957 -0.20(-0.39%)
Aug 04, 2017 50.38 50.78 50.28 50.73 2,777,510 +0.39(+0.77%)
Aug 03, 2017 50.58 50.68 50.09 50.34 3,755,270 -0.26(-0.51%)
Aug 02, 2017 49.57 50.63 49.48 50.60 6,443,216 +0.85(+1.72%)
Aug 01, 2017 49.32 49.82 48.50 49.75 5,819,097 +0.29(+0.59%)
Jul 31, 2017 49.65 49.80 49.37 49.46 3,995,905 +0.07(+0.13%)
Jul 28, 2017 49.49 49.54 48.90 49.39 3,480,276 -0.32(-0.63%)
Jul 27, 2017 49.71 49.78 49.29 49.71 2,786,548 +0.09(+0.18%)
Jul 26, 2017 50.10 50.14 49.51 49.61 2,116,715 -0.52(-1.04%)
Jul 25, 2017 50.30 50.34 49.91 50.14 2,151,653 +0.33(+0.67%)
Jul 24, 2017 49.88 49.90 49.51 49.80 2,163,542 -0.01(-0.02%)
Jul 21, 2017 49.73 49.85 49.49 49.81 2,749,104 -0.22(-0.43%)
Jul 20, 2017 50.10 50.34 49.84 50.03 2,857,014 -0.25(-0.50%)
Jul 19, 2017 49.76 50.31 49.66 50.28 2,153,584 +0.64(+1.29%)
Jul 18, 2017 50.05 50.10 49.47 49.64 4,107,513 -0.44(-0.88%)
Jul 17, 2017 49.79 50.32 49.59 50.08 3,406,909 +0.15(+0.30%)
Jul 14, 2017 49.79 50.08 49.63 49.93 3,012,244 +0.31(+0.62%)
Jul 13, 2017 49.83 50.00 49.58 49.62 2,796,912 -0.21(-0.42%)
Jul 12, 2017 50.00 50.24 49.75 49.83 3,447,331 +0.20(+0.40%)
Jul 11, 2017 49.56 49.76 49.20 49.63 2,323,287 +0.07(+0.13%)
Jul 10, 2017 49.34 49.81 49.29 49.56 3,102,944 +0.22(+0.45%)
Jul 07, 2017 49.20 49.64 48.94 49.34 2,825,513 +0.24(+0.49%)
Jul 06, 2017 49.07 49.64 49.04 49.10 3,893,619 -0.12(-0.24%)
Jul 05, 2017 49.92 49.93 48.97 49.22 4,152,370 -0.77(-1.54%)
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.