Emerson Electric (NY: EMR )

105.94 +2.26 (+2.18%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.528 9.617 9.455 9.603 1,333,549 +0.06(+0.68%)
Nov 26, 2003 9.565 9.567 9.428 9.539 3,252,829 -0.01(-0.13%)
Nov 25, 2003 9.432 9.613 9.377 9.551 5,218,194 +0.14(+1.50%)
Nov 24, 2003 9.329 9.413 9.290 9.410 3,242,977 +0.14(+1.51%)
Nov 21, 2003 9.310 9.318 9.221 9.270 2,386,468 -0.04(-0.44%)
Nov 20, 2003 9.306 9.430 9.243 9.310 2,654,385 -0.07(-0.79%)
Nov 19, 2003 9.270 9.399 9.233 9.384 3,845,235 +0.10(+1.05%)
Nov 18, 2003 9.433 9.460 9.254 9.287 4,282,866 -0.12(-1.29%)
Nov 17, 2003 9.367 9.439 9.318 9.408 2,959,169 -0.07(-0.75%)
Nov 14, 2003 9.452 9.573 9.447 9.479 3,573,504 +0.03(+0.37%)
Nov 13, 2003 9.517 9.517 9.438 9.444 3,734,954 -0.07(-0.76%)
Nov 12, 2003 9.355 9.515 9.355 9.517 3,130,153 +0.12(+1.24%)
Nov 11, 2003 9.430 9.430 9.339 9.400 3,280,479 -0.06(-0.65%)
Nov 10, 2003 9.498 9.521 9.446 9.461 3,871,296 -0.04(-0.38%)
Nov 07, 2003 9.557 9.557 9.408 9.498 4,079,147 +0.01(+0.13%)
Nov 06, 2003 9.432 9.487 9.399 9.485 3,863,986 +0.07(+0.70%)
Nov 05, 2003 9.078 9.410 9.060 9.419 5,158,444 +0.08(+0.91%)
Nov 04, 2003 9.078 9.410 9.060 9.334 11,686,669 +0.28(+3.13%)
Nov 03, 2003 8.928 9.065 8.944 9.051 3,642,165 +0.12(+1.37%)
Oct 31, 2003 8.865 8.900 8.853 8.928 3,517,251 +0.06(+0.69%)
Oct 30, 2003 8.799 8.897 8.752 8.867 2,742,102 +0.12(+1.35%)
Oct 29, 2003 8.779 8.838 8.724 8.749 4,154,469 -0.07(-0.78%)
Oct 28, 2003 8.555 8.820 8.522 8.818 5,646,607 +0.25(+2.96%)
Oct 27, 2003 8.598 8.658 8.551 8.565 3,445,107 -0.03(-0.38%)
Oct 24, 2003 8.628 8.628 8.489 8.598 3,227,722 -0.03(-0.35%)
Oct 23, 2003 8.647 8.654 8.579 8.628 2,744,644 -0.03(-0.36%)
Oct 22, 2003 8.676 8.708 8.637 8.659 3,842,057 -0.09(-0.99%)
Oct 21, 2003 8.747 8.831 8.730 8.746 4,044,505 +0.04(+0.43%)
Oct 20, 2003 8.584 8.716 8.577 8.708 3,588,759 +0.12(+1.45%)
Oct 17, 2003 8.684 8.728 8.525 8.584 4,602,905 -0.10(-1.18%)
Oct 16, 2003 8.724 8.744 8.664 8.686 3,449,239 -0.10(-1.15%)
Oct 15, 2003 8.754 8.788 8.683 8.787 3,802,966 +0.03(+0.38%)
Oct 14, 2003 8.716 8.757 8.637 8.754 2,056,258 +0.06(+0.71%)
Oct 13, 2003 8.629 8.700 8.628 8.692 1,809,317 +0.06(+0.73%)
Oct 10, 2003 8.708 8.733 8.606 8.629 3,444,154 -0.08(-0.90%)
Oct 09, 2003 8.662 8.796 8.659 8.708 4,119,509 +0.05(+0.53%)
Oct 08, 2003 8.431 8.706 8.593 8.662 7,311,954 +0.23(+2.74%)
Oct 07, 2003 8.378 8.433 8.308 8.431 2,997,307 +0.05(+0.64%)
Oct 06, 2003 8.389 8.411 8.389 8.378 2,279,682 -0.02(-0.19%)
Oct 03, 2003 8.417 8.514 8.371 8.393 4,322,275 +0.10(+1.18%)
Oct 02, 2003 8.275 8.378 8.247 8.296 4,167,181 -0.05(-0.57%)
Oct 01, 2003 8.283 8.362 8.209 8.343 5,091,386 +0.06(+0.72%)
Sep 30, 2003 8.291 8.333 8.149 8.283 5,869,077 -0.09(-1.11%)
Sep 29, 2003 8.362 8.448 8.299 8.376 3,339,911 +0.04(+0.45%)
Sep 26, 2003 8.414 8.414 8.318 8.338 3,770,549 -0.08(-0.90%)
Sep 25, 2003 8.494 8.560 8.431 8.414 3,658,678 -0.08(-0.94%)
Sep 24, 2003 8.618 8.629 8.477 8.494 4,581,929 -0.14(-1.57%)
Sep 23, 2003 8.614 8.631 8.488 8.629 3,701,583 +0.02(+0.18%)
Sep 22, 2003 8.669 8.669 8.541 8.614 3,251,876 -0.12(-1.40%)
Sep 19, 2003 8.730 8.769 8.658 8.736 3,612,913 +0.01(+0.07%)
Sep 18, 2003 8.676 8.732 8.653 8.730 3,457,820 +0.08(+0.96%)
Sep 17, 2003 8.732 8.761 8.643 8.647 3,418,093 -0.08(-0.97%)
Sep 16, 2003 8.601 8.732 8.607 8.732 4,787,237 +0.13(+1.52%)
Sep 15, 2003 8.604 8.651 8.582 8.601 3,344,678 -0.00(-0.04%)
Sep 12, 2003 8.555 8.632 8.429 8.604 3,344,678 +0.05(+0.57%)
Sep 11, 2003 8.606 8.637 8.536 8.555 5,373,605 -0.01(-0.13%)
Sep 10, 2003 8.787 8.787 8.557 8.566 4,588,603 -0.22(-2.47%)
Sep 09, 2003 8.842 8.868 8.776 8.783 4,491,988 -0.06(-0.66%)
Sep 08, 2003 8.779 8.889 8.755 8.842 2,236,459 +0.06(+0.68%)
Sep 05, 2003 8.716 8.832 8.676 8.782 4,478,957 -0.03(-0.34%)
Sep 04, 2003 8.787 8.859 8.727 8.812 2,887,343 +0.03(+0.29%)
Sep 03, 2003 8.934 8.953 8.735 8.787 5,725,425 -0.15(-1.66%)
Sep 02, 2003 8.772 8.949 8.772 8.934 5,888,782 +0.16(+1.85%)
Aug 29, 2003 8.543 8.791 8.536 8.772 5,719,069 +0.21(+2.41%)
Aug 28, 2003 8.511 8.571 8.456 8.566 3,165,431 +0.09(+1.11%)
Aug 27, 2003 8.456 8.513 8.418 8.472 3,408,241 -0.03(-0.33%)
Aug 26, 2003 8.496 8.502 8.379 8.500 5,423,819 -0.00(-0.04%)
Aug 25, 2003 8.574 8.598 8.440 8.503 3,538,862 -0.08(-0.97%)
Aug 22, 2003 8.614 8.714 8.579 8.587 6,976,978 +0.02(+0.22%)
Aug 21, 2003 8.480 8.678 8.480 8.568 4,386,473 +0.09(+1.04%)
Aug 20, 2003 8.393 8.558 8.389 8.480 6,086,462 +0.02(+0.19%)
Aug 19, 2003 8.338 8.464 8.322 8.464 7,766,747 +0.15(+1.82%)
Aug 18, 2003 8.330 8.401 8.291 8.313 5,182,916 -0.06(-0.66%)
Aug 15, 2003 8.252 8.440 8.225 8.368 3,867,165 +0.11(+1.35%)
Aug 14, 2003 8.165 8.316 8.146 8.256 5,425,726 +0.09(+1.12%)
Aug 13, 2003 8.209 8.252 8.165 8.165 4,175,445 -0.09(-1.11%)
Aug 12, 2003 8.190 8.269 8.112 8.256 4,066,752 +0.11(+1.29%)
Aug 11, 2003 8.189 8.228 8.105 8.151 3,407,923 -0.02(-0.29%)
Aug 08, 2003 8.167 8.181 8.047 8.175 4,450,036 +0.04(+0.50%)
Aug 07, 2003 8.181 8.190 8.031 8.134 5,713,666 -0.03(-0.40%)
Aug 06, 2003 8.182 8.296 8.000 8.167 7,685,704 -0.06(-0.75%)
Aug 05, 2003 8.365 8.450 8.201 8.228 7,632,311 -0.24(-2.81%)
Aug 04, 2003 8.378 8.472 8.304 8.466 5,594,168 +0.06(+0.65%)
Aug 01, 2003 8.448 8.525 8.354 8.411 4,769,440 -0.04(-0.45%)
Jul 31, 2003 8.378 8.555 8.354 8.448 7,290,661 +0.17(+2.01%)
Jul 30, 2003 8.302 8.359 8.212 8.282 3,474,982 -0.00(-0.02%)
Jul 29, 2003 8.316 8.354 8.234 8.283 3,855,405 -0.03(-0.34%)
Jul 28, 2003 8.354 8.389 8.271 8.311 5,668,854 +0.05(+0.63%)
Jul 25, 2003 8.157 8.299 8.057 8.260 4,864,148 +0.14(+1.74%)
Jul 24, 2003 8.102 8.263 8.055 8.118 5,154,631 +0.07(+0.92%)
Jul 23, 2003 8.024 8.047 7.951 8.044 4,674,731 +0.09(+1.17%)
Jul 22, 2003 7.921 8.077 7.851 7.951 6,530,449 +0.01(+0.14%)
Jul 21, 2003 8.102 8.102 7.923 7.940 5,597,982 -0.17(-2.11%)
Jul 18, 2003 8.101 8.178 8.064 8.112 5,985,397 +0.01(+0.16%)
Jul 17, 2003 8.031 8.160 8.025 8.099 4,751,960 +0.01(+0.16%)
Jul 16, 2003 8.236 8.271 8.024 8.086 5,309,724 -0.14(-1.74%)
Jul 15, 2003 8.299 8.346 8.167 8.230 3,469,897 -0.07(-0.83%)
Jul 14, 2003 8.414 8.448 8.285 8.299 4,204,048 -0.01(-0.13%)
Jul 11, 2003 8.189 8.362 8.173 8.310 4,565,085 +0.14(+1.69%)
Jul 10, 2003 8.244 8.261 8.131 8.171 4,021,622 -0.14(-1.63%)
Jul 09, 2003 8.389 8.393 8.222 8.307 3,345,949 -0.08(-0.96%)
Jul 08, 2003 8.299 8.440 8.299 8.387 3,487,694 +0.05(+0.64%)
Jul 07, 2003 8.220 8.381 8.181 8.333 3,858,584 +0.18(+2.18%)
Jul 03, 2003 8.102 8.214 8.083 8.156 2,606,395 -0.02(-0.25%)
Jul 02, 2003 8.058 8.176 8.024 8.176 4,404,589 +0.12(+1.46%)
Jul 01, 2003 7.929 8.086 7.813 8.058 5,303,368 +0.02(+0.23%)
Jun 30, 2003 8.093 8.149 7.976 8.039 4,449,718 -0.05(-0.66%)
Jun 27, 2003 8.244 8.267 8.055 8.093 2,899,420 -0.14(-1.66%)
Jun 26, 2003 8.201 8.260 8.102 8.230 2,635,634 +0.07(+0.83%)
Jun 25, 2003 8.249 8.319 8.156 8.162 5,135,562 -0.09(-1.12%)
Jun 24, 2003 8.267 8.319 8.244 8.255 3,871,614 -0.00(-0.06%)
Jun 23, 2003 8.346 8.354 8.204 8.260 3,079,621 -0.13(-1.50%)
Jun 20, 2003 8.433 8.473 8.360 8.385 4,497,708 -0.01(-0.09%)
Jun 19, 2003 8.420 8.503 8.357 8.393 5,392,991 -0.04(-0.47%)
Jun 18, 2003 8.373 8.488 8.356 8.433 3,889,412 +0.06(+0.71%)
Jun 17, 2003 8.464 8.464 8.260 8.373 3,298,277 -0.03(-0.37%)
Jun 16, 2003 8.204 8.404 8.173 8.404 5,161,305 +0.14(+1.75%)
Jun 13, 2003 8.453 8.453 8.195 8.260 6,070,889 -0.19(-2.27%)
Jun 12, 2003 8.568 8.568 8.365 8.451 5,196,264 -0.08(-0.90%)
Jun 11, 2003 8.448 8.529 8.393 8.529 3,432,712 +0.10(+1.19%)
Jun 10, 2003 8.440 8.469 8.370 8.428 4,571,124 -0.00(-0.06%)
Jun 09, 2003 8.546 8.604 8.433 8.433 3,685,375 -0.13(-1.49%)
Jun 06, 2003 8.585 8.692 8.508 8.560 5,740,045 +0.01(+0.11%)
Jun 05, 2003 8.448 8.569 8.434 8.551 4,631,190 +0.06(+0.70%)
Jun 04, 2003 8.352 8.525 8.338 8.491 4,912,456 +0.09(+1.07%)
Jun 03, 2003 8.393 8.440 8.286 8.401 6,230,750 +0.14(+1.64%)
Jun 02, 2003 8.256 8.393 8.234 8.266 5,464,182 +0.04(+0.46%)
May 30, 2003 8.024 8.228 8.000 8.228 5,679,660 +0.25(+3.20%)
May 29, 2003 8.055 8.086 7.902 7.973 6,733,532 -0.08(-1.02%)
May 28, 2003 8.047 8.124 8.039 8.055 5,625,949 +0.05(+0.59%)
May 27, 2003 7.805 8.016 7.739 8.008 5,827,761 +0.20(+2.62%)
May 23, 2003 7.788 7.854 7.728 7.803 3,994,290 +0.00(+0.00%)
May 22, 2003 7.696 7.817 7.679 7.803 4,976,972 +0.11(+1.37%)
May 21, 2003 7.646 7.811 7.575 7.698 6,284,461 +0.04(+0.55%)
May 20, 2003 7.701 7.740 7.585 7.655 6,307,343 +0.03(+0.37%)
May 19, 2003 7.654 7.696 7.615 7.627 5,541,729 -0.03(-0.35%)
May 16, 2003 7.677 7.795 7.654 7.654 8,102,041 -0.02(-0.31%)
May 15, 2003 7.615 7.748 7.607 7.677 5,549,356 +0.05(+0.64%)
May 14, 2003 7.732 7.740 7.552 7.629 7,694,921 -0.17(-2.20%)
May 13, 2003 7.821 7.846 7.715 7.800 3,979,671 -0.02(-0.24%)
May 12, 2003 7.693 7.835 7.663 7.819 5,484,522 +0.07(+0.87%)
May 09, 2003 7.693 7.830 7.638 7.751 8,246,011 +0.18(+2.37%)
May 08, 2003 7.615 7.709 7.454 7.572 11,042,777 -0.17(-2.17%)
May 07, 2003 7.984 8.201 7.630 7.740 22,717,052 -0.45(-5.48%)
May 06, 2003 8.033 8.238 7.984 8.189 4,898,790 +0.14(+1.78%)
May 05, 2003 8.113 8.142 7.929 8.046 3,339,275 -0.03(-0.35%)
May 02, 2003 7.901 8.085 7.852 8.074 4,608,308 +0.17(+2.21%)
May 01, 2003 7.945 7.945 7.756 7.899 4,011,770 -0.08(-0.97%)
Apr 30, 2003 7.934 8.028 7.803 7.976 5,226,139 +0.04(+0.56%)
Apr 29, 2003 7.913 7.953 7.811 7.932 3,934,859 -0.02(-0.26%)
Apr 28, 2003 7.874 7.994 7.819 7.953 4,627,377 +0.12(+1.59%)
Apr 25, 2003 8.000 8.047 7.797 7.828 6,677,597 -0.15(-1.89%)
Apr 24, 2003 7.924 8.011 7.844 7.979 9,632,317 +0.06(+0.69%)
Apr 23, 2003 7.854 7.940 7.810 7.924 3,296,688 +0.07(+0.92%)
Apr 22, 2003 7.677 7.874 7.602 7.852 4,315,919 +0.17(+2.17%)
Apr 21, 2003 7.687 7.739 7.608 7.685 2,707,142 -0.00(-0.02%)
Apr 17, 2003 7.462 7.695 7.462 7.687 3,418,411 +0.22(+3.02%)
Apr 16, 2003 7.622 7.655 7.459 7.462 2,839,671 -0.14(-1.84%)
Apr 15, 2003 7.541 7.615 7.481 7.602 4,439,548 +0.06(+0.81%)
Apr 14, 2003 7.473 7.552 7.452 7.541 3,736,225 +0.14(+1.83%)
Apr 11, 2003 7.497 7.577 7.388 7.405 3,341,817 -0.05(-0.70%)
Apr 10, 2003 7.426 7.457 7.323 7.457 4,342,297 +0.10(+1.35%)
Apr 09, 2003 7.621 7.621 7.330 7.358 4,109,657 -0.11(-1.43%)
Apr 08, 2003 7.457 7.484 7.371 7.465 4,257,123 -0.02(-0.27%)
Apr 07, 2003 7.523 7.674 7.465 7.486 4,744,650 -0.01(-0.11%)
Apr 04, 2003 7.531 7.561 7.418 7.493 4,999,855 -0.06(-0.77%)
Apr 03, 2003 7.583 7.616 7.465 7.552 4,641,678 +0.00(+0.04%)
Apr 02, 2003 7.386 7.581 7.330 7.548 4,276,192 +0.29(+3.97%)
Apr 01, 2003 7.146 7.298 7.135 7.261 5,539,504 +0.13(+1.76%)
Mar 31, 2003 7.158 7.224 7.056 7.135 5,105,687 -0.15(-2.01%)
Mar 28, 2003 7.426 7.434 7.229 7.281 4,766,262 -0.21(-2.85%)
Mar 27, 2003 7.489 7.539 7.386 7.495 3,800,741 -0.06(-0.83%)
Mar 26, 2003 7.624 7.624 7.468 7.558 3,474,664 -0.07(-0.87%)
Mar 25, 2003 7.607 7.665 7.489 7.624 4,364,226 +0.02(+0.23%)
Mar 24, 2003 7.756 7.819 7.520 7.607 4,341,344 -0.33(-4.20%)
Mar 21, 2003 7.811 7.940 7.607 7.940 5,390,449 +0.25(+3.27%)
Mar 20, 2003 7.670 7.712 7.467 7.688 5,349,133 -0.07(-0.85%)
Mar 19, 2003 7.630 7.769 7.525 7.755 4,202,459 +0.09(+1.13%)
Mar 18, 2003 7.630 7.723 7.591 7.668 4,056,264 -0.04(-0.49%)
Mar 17, 2003 7.325 7.714 7.300 7.706 6,314,017 +0.39(+5.31%)
Mar 14, 2003 7.363 7.449 7.268 7.317 4,538,071 -0.04(-0.51%)
Mar 13, 2003 7.119 7.355 7.069 7.355 4,384,249 +0.36(+5.22%)
Mar 12, 2003 6.954 7.056 6.888 6.990 4,671,553 -0.01(-0.09%)
Mar 11, 2003 7.138 7.229 6.973 6.996 4,447,812 -0.14(-1.98%)
Mar 10, 2003 7.268 7.281 7.117 7.138 3,928,821 -0.24(-3.30%)
Mar 07, 2003 7.138 7.415 7.084 7.382 5,912,618 +0.25(+3.44%)
Mar 06, 2003 7.191 7.261 7.119 7.136 4,400,457 -0.19(-2.62%)
Mar 05, 2003 7.261 7.353 7.223 7.328 3,637,385 +0.10(+1.35%)
Mar 04, 2003 7.331 7.363 7.227 7.231 4,506,925 -0.14(-1.92%)
Mar 03, 2003 7.468 7.533 7.356 7.372 3,113,945 -0.03(-0.45%)
Feb 28, 2003 7.501 7.512 7.331 7.405 4,169,406 -0.05(-0.72%)
Feb 27, 2003 7.441 7.555 7.410 7.459 6,466,886 +0.02(+0.23%)
Feb 26, 2003 7.459 7.526 7.418 7.441 4,282,866 -0.02(-0.21%)
Feb 25, 2003 7.284 7.471 7.237 7.457 4,068,977 +0.08(+1.15%)
Feb 24, 2003 7.504 7.506 7.369 7.372 4,250,767 -0.17(-2.27%)
Feb 21, 2003 7.426 7.544 7.344 7.544 3,788,664 +0.14(+1.89%)
Feb 20, 2003 7.512 7.544 7.347 7.404 3,337,368 -0.00(-0.02%)
Feb 19, 2003 7.484 7.486 7.338 7.405 3,088,519 -0.08(-1.05%)
Feb 18, 2003 7.229 7.484 7.229 7.484 4,331,174 +0.25(+3.50%)
Feb 14, 2003 7.119 7.231 7.032 7.231 4,214,854 +0.09(+1.28%)
Feb 13, 2003 7.220 7.220 7.064 7.139 5,380,597 -0.08(-1.09%)
Feb 12, 2003 7.237 7.273 7.177 7.218 4,323,228 +0.01(+0.13%)
Feb 11, 2003 7.300 7.377 7.182 7.209 4,952,501 -0.05(-0.72%)
Feb 10, 2003 7.198 7.294 7.084 7.261 4,374,714 +0.06(+0.87%)
Feb 07, 2003 7.218 7.237 7.084 7.198 4,882,264 +0.00(+0.00%)
Feb 06, 2003 7.323 7.377 7.169 7.198 4,749,735 -0.20(-2.74%)
Feb 05, 2003 7.489 7.567 7.356 7.401 4,551,419 -0.01(-0.17%)
Feb 04, 2003 7.363 7.484 7.273 7.413 6,515,512 +0.01(+0.19%)
Feb 03, 2003 7.407 7.434 7.320 7.399 4,014,948 +0.02(+0.21%)
Jan 31, 2003 7.237 7.462 7.223 7.383 4,707,148 +0.12(+1.65%)
Jan 30, 2003 7.457 7.473 7.235 7.264 3,711,436 -0.23(-3.11%)
Jan 29, 2003 7.334 7.528 7.202 7.497 3,928,185 +0.06(+0.80%)
Jan 28, 2003 7.394 7.452 7.306 7.437 3,654,865 +0.07(+0.90%)
Jan 27, 2003 7.276 7.438 7.276 7.371 4,650,895 -0.06(-0.85%)
Jan 24, 2003 7.687 7.688 7.380 7.434 3,757,201 -0.25(-3.30%)
Jan 23, 2003 7.591 7.699 7.478 7.687 6,256,175 +0.14(+1.79%)
Jan 22, 2003 7.748 7.750 7.522 7.552 5,507,087 -0.20(-2.54%)
Jan 21, 2003 7.945 7.953 7.740 7.748 3,333,872 -0.18(-2.30%)
Jan 17, 2003 7.882 8.016 7.865 7.931 3,297,006 -0.07(-0.87%)
Jan 16, 2003 8.080 8.181 7.972 8.000 4,232,333 -0.08(-0.97%)
Jan 15, 2003 8.197 8.219 8.024 8.079 2,938,511 -0.08(-0.96%)
Jan 14, 2003 8.165 8.228 8.086 8.157 2,993,811 +0.03(+0.39%)
Jan 13, 2003 8.118 8.217 8.039 8.126 2,804,393 +0.04(+0.53%)
Jan 10, 2003 8.176 8.181 8.022 8.083 4,353,103 -0.09(-1.14%)
Jan 09, 2003 8.107 8.241 8.094 8.176 3,348,492 +0.09(+1.07%)
Jan 08, 2003 8.275 8.307 8.030 8.090 3,147,633 -0.13(-1.55%)
Jan 07, 2003 8.252 8.286 8.186 8.217 3,013,833 -0.08(-0.93%)
Jan 06, 2003 8.211 8.337 8.173 8.294 3,315,439 +0.08(+1.02%)
Jan 03, 2003 8.244 8.245 8.090 8.211 2,473,549 -0.05(-0.55%)
Jan 02, 2003 8.031 8.267 7.995 8.256 4,084,867 +0.26(+3.21%)
Dec 31, 2002 7.898 8.000 7.843 8.000 3,596,069 +0.06(+0.79%)
Dec 30, 2002 7.866 7.939 7.759 7.937 4,471,965 +0.02(+0.28%)
Dec 27, 2002 7.942 7.964 7.857 7.915 3,426,674 -0.02(-0.28%)
Dec 26, 2002 7.882 8.083 7.874 7.937 3,155,896 +0.07(+0.90%)
Dec 24, 2002 7.803 7.893 7.803 7.866 2,253,621 +0.04(+0.56%)
Dec 23, 2002 7.890 7.890 7.769 7.822 5,375,512 -0.11(-1.35%)
Dec 20, 2002 7.851 7.953 7.775 7.929 10,562,242 +0.10(+1.31%)
Dec 19, 2002 7.874 7.918 7.764 7.827 4,469,741 -0.06(-0.74%)
Dec 18, 2002 7.943 7.964 7.843 7.885 3,382,816 -0.06(-0.71%)
Dec 17, 2002 7.953 8.094 7.921 7.942 3,114,262 -0.08(-1.02%)
Dec 16, 2002 7.932 8.086 7.913 8.024 4,320,050 +0.14(+1.74%)
Dec 13, 2002 7.968 7.976 7.843 7.887 3,908,163 -0.14(-1.78%)
Dec 12, 2002 8.157 8.157 7.976 8.030 5,278,260 -0.10(-1.28%)
Dec 11, 2002 8.142 8.204 8.071 8.134 4,307,020 +0.00(+0.04%)
Dec 10, 2002 8.094 8.138 7.961 8.131 3,763,557 +0.08(+1.04%)
Dec 09, 2002 8.157 8.157 8.019 8.047 3,463,223 -0.16(-1.96%)
Dec 06, 2002 8.165 8.260 8.102 8.208 3,935,495 +0.03(+0.31%)
Dec 05, 2002 8.203 8.264 8.157 8.182 4,794,229 -0.01(-0.13%)
Dec 04, 2002 8.269 8.304 8.127 8.193 6,114,430 -0.08(-0.91%)
Dec 03, 2002 8.220 8.367 8.189 8.269 5,708,899 -0.08(-0.98%)
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.