Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 37.50 38.24 37.29 38.23 4,203,444 +0.59(+1.57%)
Dec 28, 2012 37.77 38.09 37.59 37.64 2,809,415 -0.38(-1.01%)
Dec 27, 2012 38.08 38.14 37.61 38.02 3,308,801 +0.00(+0.00%)
Dec 26, 2012 38.26 38.43 37.86 38.02 3,099,802 -0.13(-0.34%)
Dec 24, 2012 38.17 38.26 37.94 38.15 1,446,040 -0.12(-0.30%)
Dec 21, 2012 37.93 38.27 37.83 38.27 7,497,162 -0.17(-0.45%)
Dec 20, 2012 38.32 38.45 38.06 38.44 4,917,509 +0.05(+0.13%)
Dec 19, 2012 38.37 38.70 38.36 38.39 5,002,552 +0.05(+0.13%)
Dec 18, 2012 37.75 38.43 37.58 38.34 5,998,142 +0.62(+1.65%)
Dec 17, 2012 37.56 37.73 37.43 37.72 3,855,610 +0.36(+0.97%)
Dec 14, 2012 37.10 37.66 37.10 37.36 5,189,125 +0.07(+0.17%)
Dec 13, 2012 37.20 37.55 37.12 37.29 4,114,640 +0.03(+0.08%)
Dec 12, 2012 37.33 37.64 37.13 37.26 5,927,168 +0.07(+0.19%)
Dec 11, 2012 37.21 37.38 36.99 37.19 3,756,580 +0.21(+0.57%)
Dec 10, 2012 36.71 37.03 36.66 36.98 3,118,863 +0.27(+0.75%)
Dec 07, 2012 36.79 36.96 36.56 36.71 3,069,838 +0.04(+0.10%)
Dec 06, 2012 36.56 36.67 36.30 36.67 5,903,070 +0.11(+0.30%)
Dec 05, 2012 35.98 36.78 35.97 36.56 5,712,154 +0.66(+1.83%)
Dec 04, 2012 35.84 36.02 35.65 35.91 4,002,034 -0.35(-0.98%)
Nov 30, 2012 36.47 36.66 36.24 36.26 5,797,306 -0.25(-0.69%)
Nov 29, 2012 36.20 36.70 36.08 36.51 6,555,234 +0.44(+1.22%)
Nov 28, 2012 35.37 36.09 35.26 36.07 4,973,655 +0.56(+1.56%)
Nov 27, 2012 35.29 36.01 35.23 35.52 9,451,198 +0.25(+0.70%)
Nov 26, 2012 35.17 35.41 35.03 35.27 5,379,836 -0.19(-0.53%)
Nov 23, 2012 35.16 35.46 35.14 35.46 2,041,389 +0.41(+1.17%)
Nov 21, 2012 35.21 35.23 34.86 35.05 3,557,566 +0.04(+0.12%)
Nov 20, 2012 34.90 35.11 34.46 35.00 6,157,069 -0.33(-0.94%)
Nov 19, 2012 35.44 35.67 35.16 35.34 4,862,809 +0.55(+1.58%)
Nov 16, 2012 34.76 34.90 34.38 34.79 5,417,202 +0.04(+0.10%)
Nov 15, 2012 34.87 35.18 34.59 34.75 4,707,849 -0.17(-0.48%)
Nov 14, 2012 35.95 35.99 34.78 34.92 5,962,908 -0.82(-2.28%)
Nov 13, 2012 35.80 36.20 35.68 35.73 5,759,897 -0.31(-0.85%)
Nov 12, 2012 35.94 36.30 35.85 36.04 3,455,819 +0.14(+0.38%)
Nov 09, 2012 35.48 36.46 35.43 35.91 5,519,686 +0.26(+0.74%)
Nov 08, 2012 35.95 36.13 35.55 35.64 4,884,352 -0.36(-0.99%)
Nov 07, 2012 36.45 36.65 35.95 36.00 5,906,514 -0.84(-2.29%)
Nov 06, 2012 37.37 37.81 36.75 36.84 8,338,347 +0.69(+1.90%)
Nov 05, 2012 35.73 36.21 35.51 36.16 6,079,306 +0.49(+1.39%)
Nov 02, 2012 36.29 36.43 35.60 35.66 5,875,040 -0.41(-1.13%)
Nov 01, 2012 34.97 36.29 34.78 36.07 7,489,194 +1.40(+4.03%)
Oct 31, 2012 34.59 35.01 34.40 34.67 7,141,558 +0.42(+1.23%)
Oct 26, 2012 34.28 34.25 34.25 34.25 4,168,570 -0.09(-0.25%)
Oct 25, 2012 34.24 34.44 34.12 34.34 5,317,028 +0.44(+1.31%)
Oct 24, 2012 34.07 34.11 33.77 33.89 3,623,928 +0.01(+0.04%)
Oct 23, 2012 34.12 34.37 33.72 33.88 5,745,712 -0.67(-1.93%)
Oct 19, 2012 35.24 35.43 34.37 34.54 7,165,533 -0.97(-2.72%)
Oct 18, 2012 35.21 35.61 35.15 35.51 4,112,751 +0.21(+0.59%)
Oct 17, 2012 35.21 35.34 35.06 35.30 4,086,224 +0.31(+0.88%)
Oct 16, 2012 34.82 35.08 34.75 35.00 3,045,815 +0.34(+0.99%)
Oct 15, 2012 34.70 34.79 34.48 34.65 4,887,266 +0.04(+0.10%)
Oct 12, 2012 34.75 34.95 34.38 34.62 3,442,156 +0.02(+0.06%)
Oct 11, 2012 34.97 35.08 34.59 34.59 3,162,916 +0.02(+0.06%)
Oct 10, 2012 34.97 35.05 34.41 34.57 3,954,685 -0.51(-1.45%)
Oct 09, 2012 35.16 35.22 34.76 35.08 5,306,891 -0.09(-0.24%)
Oct 08, 2012 35.08 35.22 34.95 35.17 4,131,649 -0.05(-0.14%)
Oct 05, 2012 35.35 35.70 35.12 35.22 4,831,829 +0.10(+0.29%)
Oct 04, 2012 34.94 35.41 34.85 35.12 6,052,862 +0.35(+1.01%)
Oct 03, 2012 34.52 34.91 34.33 34.77 4,771,350 +0.38(+1.10%)
Oct 02, 2012 34.41 34.58 34.25 34.39 5,680,122 +0.07(+0.21%)
Oct 01, 2012 34.19 34.85 34.12 34.32 5,526,975 -0.24(-0.70%)
Sep 28, 2012 34.40 34.76 34.22 34.56 6,031,874 -0.06(-0.17%)
Sep 27, 2012 34.54 34.82 34.38 34.62 6,486,997 +0.32(+0.94%)
Sep 26, 2012 34.69 34.76 34.21 34.29 6,351,560 -0.29(-0.83%)
Sep 25, 2012 35.15 35.48 34.57 34.58 8,463,160 -1.24(-3.46%)
Sep 24, 2012 35.70 35.96 35.62 35.82 3,255,764 -0.05(-0.14%)
Sep 21, 2012 36.28 36.36 35.83 35.87 4,881,686 -0.23(-0.63%)
Sep 20, 2012 36.02 36.30 35.69 36.10 4,794,402 -0.10(-0.28%)
Sep 19, 2012 36.24 36.47 35.98 36.20 4,382,077 +0.01(+0.04%)
Sep 18, 2012 35.92 36.23 35.89 36.18 4,579,220 +0.21(+0.60%)
Sep 17, 2012 35.61 36.01 35.51 35.97 5,054,930 +0.31(+0.86%)
Sep 14, 2012 35.80 36.17 35.47 35.66 7,997,812 -0.11(-0.32%)
Sep 13, 2012 35.33 35.97 34.80 35.78 7,132,317 +0.39(+1.11%)
Sep 12, 2012 35.47 35.50 35.19 35.38 4,562,130 +0.00(+0.00%)
Sep 11, 2012 35.64 35.76 35.30 35.38 4,900,286 -0.25(-0.70%)
Sep 10, 2012 35.72 36.04 35.53 35.63 5,866,079 -0.02(-0.06%)
Sep 07, 2012 35.59 35.80 35.35 35.65 9,642,896 -0.13(-0.36%)
Sep 06, 2012 35.35 35.88 35.35 35.78 5,958,477 +0.70(+2.00%)
Sep 05, 2012 35.63 35.70 34.95 35.08 8,564,004 -0.60(-1.69%)
Sep 04, 2012 36.24 36.40 35.36 35.68 7,932,895 -0.63(-1.73%)
Aug 31, 2012 36.56 36.86 36.23 36.31 4,923,001 -0.01(-0.04%)
Aug 30, 2012 36.59 36.75 36.20 36.33 4,734,538 -0.57(-1.55%)
Aug 29, 2012 37.02 37.18 36.78 36.90 3,961,681 -0.04(-0.12%)
Aug 27, 2012 37.12 37.24 36.91 36.94 2,965,579 -0.09(-0.23%)
Aug 24, 2012 36.79 37.21 36.70 37.03 3,083,039 +0.18(+0.49%)
Aug 23, 2012 37.00 37.08 36.76 36.85 4,037,437 -0.14(-0.37%)
Aug 22, 2012 37.26 37.34 36.69 36.99 5,405,558 -0.47(-1.24%)
Aug 21, 2012 37.52 37.93 37.40 37.45 4,317,598 +0.05(+0.13%)
Aug 20, 2012 37.35 37.50 37.12 37.40 2,916,757 -0.04(-0.11%)
Aug 17, 2012 37.32 37.49 37.22 37.44 4,897,939 +0.15(+0.40%)
Aug 16, 2012 36.86 37.40 36.84 37.29 4,433,708 +0.41(+1.11%)
Aug 15, 2012 36.86 36.99 36.64 36.89 3,913,926 +0.08(+0.21%)
Aug 14, 2012 36.52 36.88 36.35 36.81 6,826,091 +0.47(+1.29%)
Aug 13, 2012 36.33 36.45 35.99 36.34 3,830,293 -0.07(-0.20%)
Aug 10, 2012 35.70 36.45 35.53 36.41 5,486,155 +0.67(+1.89%)
Aug 09, 2012 35.56 35.80 35.52 35.73 4,528,583 +0.23(+0.64%)
Aug 08, 2012 35.24 35.65 34.81 35.51 5,170,030 +0.13(+0.38%)
Aug 07, 2012 35.86 36.30 35.31 35.37 8,122,372 +0.60(+1.74%)
Aug 06, 2012 34.78 35.09 34.73 34.77 6,695,786 +0.31(+0.91%)
Aug 03, 2012 34.30 34.71 34.24 34.46 4,499,105 +0.77(+2.30%)
Aug 02, 2012 33.56 33.82 33.22 33.68 3,333,450 -0.06(-0.19%)
Aug 01, 2012 34.16 33.75 33.75 33.75 3,551,611 -0.19(-0.57%)
Jul 31, 2012 33.97 34.25 33.80 33.94 4,508,176 -0.11(-0.33%)
Jul 30, 2012 33.98 34.34 33.89 34.05 3,946,093 -0.07(-0.21%)
Jul 27, 2012 33.37 34.30 33.20 34.12 5,953,922 +0.95(+2.87%)
Jul 26, 2012 32.89 33.32 32.79 33.17 3,816,603 +0.77(+2.39%)
Jul 25, 2012 32.44 32.88 32.11 32.40 4,403,778 +0.18(+0.55%)
Jul 24, 2012 32.89 33.00 31.98 32.22 5,717,070 -0.67(-2.05%)
Jul 23, 2012 32.45 33.00 32.17 32.89 4,557,017 +0.04(+0.11%)
Jul 20, 2012 33.21 33.31 32.81 32.86 6,236,301 -0.55(-1.66%)
Jul 19, 2012 33.57 33.66 33.16 33.41 5,347,636 -0.09(-0.28%)
Jul 18, 2012 32.08 33.73 31.83 33.50 7,772,801 +1.39(+4.31%)
Jul 17, 2012 31.83 32.18 31.66 32.12 4,490,032 +0.36(+1.12%)
Jul 16, 2012 31.85 31.96 31.59 31.76 4,027,855 -0.16(-0.51%)
Jul 13, 2012 31.33 31.98 31.27 31.93 4,844,032 +0.65(+2.07%)
Jul 12, 2012 31.32 31.44 30.96 31.28 5,158,495 -0.28(-0.90%)
Jul 11, 2012 31.67 31.78 31.37 31.56 4,842,911 -0.16(-0.49%)
Jul 10, 2012 32.05 32.39 31.57 31.72 8,033,069 -0.20(-0.62%)
Jul 09, 2012 31.97 32.05 31.76 31.92 3,771,987 -0.16(-0.51%)
Jul 06, 2012 32.22 32.23 31.71 32.08 4,130,969 -0.46(-1.42%)
Jul 05, 2012 31.98 32.67 31.98 32.54 5,414,620 +0.19(+0.59%)
Jul 03, 2012 32.27 32.47 32.23 32.35 4,285,186 +0.10(+0.31%)
Jul 02, 2012 33.09 33.22 32.00 32.25 6,728,861 -0.84(-2.53%)
Jun 29, 2012 32.06 33.11 31.98 33.09 8,512,798 +1.63(+5.17%)
Jun 28, 2012 31.32 31.61 31.08 31.46 4,699,218 -0.23(-0.72%)
Jun 27, 2012 31.35 31.77 31.28 31.69 4,481,648 +0.37(+1.18%)
Jun 26, 2012 31.73 31.86 31.17 31.32 7,236,075 -0.30(-0.94%)
Jun 25, 2012 32.11 32.11 31.50 31.62 5,109,152 -0.85(-2.63%)
Jun 22, 2012 32.54 32.68 32.25 32.47 9,445,283 +0.11(+0.33%)
Jun 21, 2012 33.01 33.48 32.26 32.37 7,967,412 -0.33(-1.00%)
Jun 20, 2012 33.38 33.51 32.42 32.69 9,297,710 -0.67(-2.02%)
Jun 19, 2012 33.30 33.63 33.28 33.37 3,584,110 +0.23(+0.69%)
Jun 18, 2012 33.02 33.30 32.86 33.14 3,655,190 -0.01(-0.04%)
Jun 15, 2012 33.18 33.30 32.97 33.16 5,791,314 +0.13(+0.39%)
Jun 14, 2012 33.17 33.18 32.82 33.03 5,663,001 -0.01(-0.04%)
Jun 13, 2012 33.28 33.46 32.84 33.04 3,999,117 -0.38(-1.15%)
Jun 12, 2012 33.21 33.49 32.90 33.43 5,753,769 +0.26(+0.77%)
Jun 11, 2012 33.70 33.70 33.11 33.17 5,573,052 +0.00(+0.00%)
Jun 08, 2012 32.99 33.28 32.71 33.17 4,162,327 +0.20(+0.60%)
Jun 07, 2012 33.07 33.64 32.81 32.97 9,770,472 +0.33(+1.02%)
Jun 06, 2012 32.22 32.69 32.03 32.64 10,996,501 +0.80(+2.52%)
Jun 05, 2012 31.92 32.12 31.59 31.83 6,610,042 -0.18(-0.58%)
Jun 04, 2012 32.42 32.54 31.71 32.02 6,182,214 -0.40(-1.23%)
Jun 01, 2012 32.64 32.73 32.35 32.42 7,340,604 -0.81(-2.44%)
May 31, 2012 33.44 33.46 32.97 33.23 7,983,441 -0.23(-0.68%)
May 30, 2012 33.77 33.92 33.35 33.45 5,609,619 -0.61(-1.79%)
May 29, 2012 33.89 34.16 33.79 34.06 3,463,409 +0.48(+1.42%)
May 25, 2012 33.89 33.96 33.47 33.59 4,043,057 -0.30(-0.88%)
May 24, 2012 34.01 34.09 33.58 33.89 5,434,007 -0.11(-0.33%)
May 23, 2012 33.38 34.04 33.28 34.00 7,951,821 +0.48(+1.44%)
May 22, 2012 33.45 33.84 33.29 33.52 5,205,044 +0.29(+0.88%)
May 21, 2012 32.89 33.41 32.84 33.23 4,596,816 +0.60(+1.83%)
May 18, 2012 32.98 33.49 32.53 32.63 8,077,158 -0.18(-0.56%)
May 17, 2012 33.50 33.55 32.75 32.81 6,736,648 -0.70(-2.08%)
May 16, 2012 33.94 34.25 33.51 33.51 7,174,589 -0.25(-0.74%)
May 15, 2012 33.85 34.15 33.68 33.76 5,728,871 -0.19(-0.56%)
May 14, 2012 33.97 34.25 33.82 33.95 4,860,568 -0.28(-0.81%)
May 11, 2012 34.26 34.76 34.19 34.23 5,510,810 -0.23(-0.66%)
May 10, 2012 34.55 34.56 34.25 34.46 6,849,114 +0.24(+0.71%)
May 09, 2012 34.24 34.55 34.02 34.21 10,253,176 -0.43(-1.23%)
May 08, 2012 34.22 34.71 33.93 34.64 7,536,147 +0.32(+0.94%)
May 07, 2012 34.19 34.56 34.18 34.32 5,525,418 -0.02(-0.06%)
May 04, 2012 34.63 34.82 34.19 34.34 5,902,479 -0.44(-1.28%)
May 03, 2012 35.07 35.11 34.64 34.78 7,032,606 -0.10(-0.28%)
May 02, 2012 34.55 34.94 34.24 34.88 10,033,486 +0.23(+0.65%)
May 01, 2012 35.23 35.52 34.35 34.65 20,612,148 -2.37(-6.40%)
Apr 30, 2012 37.09 37.34 36.69 37.02 6,561,879 -0.09(-0.25%)
Apr 27, 2012 36.64 37.25 36.64 37.11 6,016,927 +0.56(+1.52%)
Apr 26, 2012 36.42 36.65 36.10 36.56 4,278,128 +0.44(+1.23%)
Apr 25, 2012 36.48 36.48 35.95 36.11 5,596,389 +0.24(+0.67%)
Apr 24, 2012 35.30 35.97 35.24 35.87 4,824,562 +0.68(+1.92%)
Apr 23, 2012 35.08 35.30 34.90 35.20 4,024,936 -0.23(-0.64%)
Apr 20, 2012 35.41 35.80 35.24 35.42 4,821,200 +0.13(+0.38%)
Apr 19, 2012 35.69 35.72 35.03 35.29 4,084,829 -0.33(-0.93%)
Apr 18, 2012 35.81 35.87 35.62 35.62 4,066,801 -0.37(-1.04%)
Apr 17, 2012 35.70 36.13 35.49 35.99 4,212,875 +0.62(+1.75%)
Apr 16, 2012 35.47 35.70 35.23 35.37 8,207,587 +0.08(+0.22%)
Apr 13, 2012 35.84 35.87 35.25 35.30 4,358,042 -0.66(-1.82%)
Apr 12, 2012 35.08 35.99 35.04 35.95 4,982,875 +0.91(+2.59%)
Apr 11, 2012 35.44 35.58 34.86 35.04 5,378,673 +0.06(+0.18%)
Apr 10, 2012 35.42 35.49 34.75 34.98 6,280,195 -0.49(-1.39%)
Apr 09, 2012 35.27 35.65 35.20 35.47 4,201,232 -0.44(-1.22%)
Apr 05, 2012 36.04 36.23 35.77 35.91 4,665,189 -0.28(-0.78%)
Apr 04, 2012 36.20 36.24 35.93 36.19 3,738,596 -0.30(-0.81%)
Apr 03, 2012 36.90 36.94 36.23 36.49 5,254,634 -0.54(-1.45%)
Apr 02, 2012 36.81 37.35 36.50 37.02 5,621,088 +0.25(+0.69%)
Mar 30, 2012 36.78 36.89 36.48 36.77 3,933,737 +0.22(+0.60%)
Mar 29, 2012 36.13 36.61 35.96 36.55 3,708,362 +0.08(+0.23%)
Mar 28, 2012 36.19 36.49 36.01 36.47 7,030,365 +0.26(+0.72%)
Mar 27, 2012 36.29 36.56 36.16 36.20 6,485,686 +0.02(+0.06%)
Mar 26, 2012 36.25 36.62 36.13 36.18 7,535,920 +0.10(+0.27%)
Mar 23, 2012 36.78 36.78 36.04 36.08 6,126,128 -0.56(-1.52%)
Mar 22, 2012 37.01 37.13 36.30 36.64 6,084,014 +0.04(+0.10%)
Mar 21, 2012 36.72 37.05 36.44 36.61 4,539,620 +0.30(+0.81%)
Mar 20, 2012 36.31 36.51 36.02 36.31 4,948,760 -0.20(-0.54%)
Mar 19, 2012 36.76 36.96 36.44 36.51 5,251,230 -0.39(-1.07%)
Mar 16, 2012 36.67 37.09 36.57 36.90 6,632,799 +0.26(+0.71%)
Mar 15, 2012 36.47 36.68 36.22 36.64 4,108,594 +0.20(+0.54%)
Mar 14, 2012 36.39 36.78 36.32 36.44 4,255,884 -0.04(-0.10%)
Mar 13, 2012 35.84 36.51 35.66 36.48 5,770,225 +0.94(+2.64%)
Mar 12, 2012 35.34 35.60 35.20 35.54 3,586,901 +0.32(+0.90%)
Mar 09, 2012 35.20 35.40 34.95 35.23 3,607,442 +0.23(+0.64%)
Mar 08, 2012 34.79 35.08 34.50 35.00 4,929,703 +0.41(+1.18%)
Mar 07, 2012 34.50 34.73 34.42 34.59 6,334,942 +0.20(+0.59%)
Mar 06, 2012 34.63 34.69 34.27 34.39 7,367,386 -0.54(-1.53%)
Mar 05, 2012 35.24 35.35 34.79 34.92 4,599,749 -0.47(-1.33%)
Mar 02, 2012 35.38 35.55 35.19 35.39 4,624,045 +0.04(+0.10%)
Mar 01, 2012 35.45 35.63 35.23 35.36 5,295,549 -0.09(-0.26%)
Feb 29, 2012 35.81 35.83 35.34 35.45 6,884,738 -0.24(-0.67%)
Feb 28, 2012 35.94 35.94 35.42 35.69 6,512,941 -0.28(-0.78%)
Feb 27, 2012 35.70 36.14 35.54 35.97 4,631,762 +0.12(+0.33%)
Feb 24, 2012 36.01 36.04 35.69 35.85 5,769,615 -0.13(-0.37%)
Feb 23, 2012 36.53 36.53 35.90 35.99 6,583,781 -0.63(-1.71%)
Feb 22, 2012 36.53 36.73 36.29 36.61 5,063,625 +0.06(+0.15%)
Feb 21, 2012 36.54 36.82 36.47 36.56 6,282,050 +0.27(+0.74%)
Feb 17, 2012 36.42 36.48 36.15 36.29 5,013,602 +0.08(+0.23%)
Feb 16, 2012 35.85 36.32 35.81 36.20 5,045,040 +0.29(+0.80%)
Feb 15, 2012 36.42 36.42 35.73 35.92 6,119,242 -0.18(-0.49%)
Feb 14, 2012 36.98 36.98 35.04 36.09 9,128,611 -0.83(-2.24%)
Feb 13, 2012 36.71 36.92 36.29 36.92 4,405,934 +0.42(+1.15%)
Feb 10, 2012 36.46 36.55 36.23 36.50 4,279,502 -0.38(-1.02%)
Feb 09, 2012 36.60 37.03 36.24 36.88 5,896,583 +0.48(+1.31%)
Feb 08, 2012 36.23 36.50 36.08 36.40 4,903,127 +0.10(+0.27%)
Feb 07, 2012 36.21 36.71 35.83 36.30 13,760,395 -1.01(-2.72%)
Feb 06, 2012 36.55 37.60 36.54 37.32 7,479,174 +0.64(+1.73%)
Feb 03, 2012 36.48 37.00 36.36 36.68 8,316,266 +0.71(+1.96%)
Feb 02, 2012 36.43 36.50 35.97 35.97 7,610,625 -0.30(-0.83%)
Feb 01, 2012 36.41 36.70 36.04 36.27 6,490,378 +0.35(+0.97%)
Jan 31, 2012 36.41 36.55 35.58 35.92 6,645,273 -0.24(-0.66%)
Jan 30, 2012 35.96 36.16 35.66 36.16 4,847,125 +0.03(+0.10%)
Jan 27, 2012 36.25 36.52 36.07 36.13 5,488,902 -0.28(-0.77%)
Jan 26, 2012 36.52 36.89 36.20 36.41 7,509,684 -0.02(-0.06%)
Jan 25, 2012 35.41 36.65 35.09 36.43 9,589,954 +1.02(+2.88%)
Jan 24, 2012 34.55 35.43 34.45 35.41 6,206,898 +0.63(+1.81%)
Jan 23, 2012 34.55 35.02 34.43 34.78 6,706,848 +0.29(+0.83%)
Jan 20, 2012 34.77 34.77 34.23 34.49 7,994,198 -0.33(-0.94%)
Jan 19, 2012 34.96 34.96 34.54 34.82 6,646,796 -0.01(-0.02%)
Jan 18, 2012 34.43 34.83 34.13 34.83 6,332,148 +0.53(+1.55%)
Jan 17, 2012 34.43 34.92 34.25 34.30 6,506,240 +0.36(+1.05%)
Jan 13, 2012 34.12 34.39 33.76 33.94 7,696,400 -0.50(-1.44%)
Jan 12, 2012 33.65 34.63 33.36 34.43 7,984,005 +0.99(+2.97%)
Jan 11, 2012 33.71 33.84 33.37 33.44 9,704,694 -0.61(-1.79%)
Jan 10, 2012 33.95 34.17 33.69 34.05 6,721,329 +0.57(+1.69%)
Jan 09, 2012 33.13 33.79 33.09 33.48 6,075,621 +0.52(+1.57%)
Jan 06, 2012 33.52 33.71 32.87 32.97 7,000,504 -0.40(-1.19%)
Jan 05, 2012 33.27 33.55 32.86 33.37 8,595,580 -0.22(-0.65%)
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.