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 (%)
Dec 31, 2004 11.63 11.68 11.59 11.60 1,305,127 -0.02(-0.18%)
Dec 30, 2004 11.59 11.66 11.57 11.63 1,987,743 +0.06(+0.56%)
Dec 29, 2004 11.56 11.63 11.55 11.56 1,842,159 +0.01(+0.06%)
Dec 28, 2004 11.42 11.58 11.41 11.55 3,199,237 +0.09(+0.81%)
Dec 27, 2004 11.57 11.63 11.46 11.46 2,234,512 -0.08(-0.73%)
Dec 23, 2004 11.59 11.64 11.54 11.55 2,383,420 -0.01(-0.07%)
Dec 22, 2004 11.68 11.73 11.55 11.55 3,918,703 -0.11(-0.91%)
Dec 21, 2004 11.60 11.67 11.54 11.66 3,408,855 +0.13(+1.13%)
Dec 20, 2004 11.63 11.65 11.43 11.53 3,162,388 -0.07(-0.64%)
Dec 17, 2004 11.55 11.71 11.55 11.60 5,278,500 +0.01(+0.10%)
Dec 16, 2004 11.53 11.67 11.51 11.59 3,652,905 +0.04(+0.33%)
Dec 15, 2004 11.41 11.59 11.40 11.55 3,002,607 +0.10(+0.87%)
Dec 14, 2004 11.45 11.55 11.44 11.46 3,400,700 -0.04(-0.32%)
Dec 13, 2004 11.42 11.53 11.31 11.49 2,502,122 +0.18(+1.61%)
Dec 10, 2004 11.36 11.44 11.31 11.31 2,765,806 -0.06(-0.51%)
Dec 09, 2004 11.29 11.41 11.18 11.37 5,107,544 +0.01(+0.09%)
Dec 08, 2004 11.35 11.48 11.30 11.36 3,018,616 +0.06(+0.53%)
Dec 07, 2004 11.42 11.52 11.30 11.30 4,554,503 -0.12(-1.01%)
Dec 06, 2004 11.26 11.56 11.21 11.41 6,658,232 +0.15(+1.31%)
Dec 03, 2004 11.26 11.35 11.18 11.27 3,712,710 +0.08(+0.74%)
Dec 02, 2004 11.23 11.25 11.13 11.18 2,635,927 -0.06(-0.57%)
Dec 01, 2004 11.02 11.25 10.98 11.25 3,583,436 +0.19(+1.69%)
Nov 30, 2004 11.09 11.19 11.03 11.06 3,111,947 -0.07(-0.64%)
Nov 29, 2004 11.17 11.23 10.97 11.13 4,034,688 -0.02(-0.19%)
Nov 26, 2004 11.24 11.24 11.10 11.15 1,624,990 -0.05(-0.43%)
Nov 24, 2004 11.22 11.32 11.12 11.20 3,514,570 -0.06(-0.54%)
Nov 23, 2004 11.31 11.36 11.17 11.26 3,806,947 -0.02(-0.16%)
Nov 22, 2004 11.15 11.30 11.09 11.28 3,293,172 +0.14(+1.22%)
Nov 19, 2004 11.27 11.29 11.14 11.15 2,847,961 -0.12(-1.03%)
Nov 18, 2004 11.14 11.27 11.11 11.26 2,979,350 +0.09(+0.81%)
Nov 17, 2004 11.29 11.41 11.11 11.17 3,283,809 -0.09(-0.84%)
Nov 16, 2004 11.26 11.32 11.20 11.27 2,280,121 +0.00(+0.02%)
Nov 15, 2004 11.34 11.37 11.19 11.26 2,593,339 -0.10(-0.85%)
Nov 12, 2004 11.19 11.36 11.14 11.36 2,777,887 +0.09(+0.76%)
Nov 11, 2004 11.17 11.31 11.11 11.27 2,649,821 +0.10(+0.92%)
Nov 10, 2004 11.18 11.26 11.14 11.17 2,134,838 +0.05(+0.42%)
Nov 09, 2004 11.16 11.20 11.03 11.12 3,792,449 -0.12(-1.06%)
Nov 08, 2004 11.16 11.28 11.11 11.24 2,758,557 +0.08(+0.73%)
Nov 05, 2004 11.30 11.34 11.10 11.16 5,198,157 -0.11(-0.97%)
Nov 04, 2004 10.98 11.32 10.96 11.27 5,522,249 +0.29(+2.61%)
Nov 03, 2004 10.97 11.11 10.91 10.99 7,510,294 +0.14(+1.27%)
Nov 02, 2004 10.84 10.91 10.74 10.85 11,265,593 +0.21(+1.94%)
Nov 01, 2004 10.63 10.77 10.58 10.64 4,739,052 +0.04(+0.36%)
Oct 29, 2004 10.54 10.68 10.54 10.60 2,981,766 +0.01(+0.05%)
Oct 28, 2004 10.76 10.76 10.53 10.60 4,171,211 -0.11(-1.05%)
Oct 27, 2004 10.49 10.78 10.49 10.71 6,615,946 +0.24(+2.34%)
Oct 26, 2004 10.30 10.47 10.29 10.47 2,912,901 +0.17(+1.61%)
Oct 25, 2004 10.26 10.33 10.17 10.30 3,794,866 +0.02(+0.16%)
Oct 22, 2004 10.37 10.40 10.26 10.28 4,004,483 -0.08(-0.78%)
Oct 21, 2004 10.27 10.39 10.18 10.36 3,499,166 +0.09(+0.92%)
Oct 20, 2004 10.25 10.31 10.13 10.27 3,059,089 +0.00(+0.05%)
Oct 19, 2004 10.44 10.50 10.26 10.27 3,346,936 -0.17(-1.65%)
Oct 18, 2004 10.38 10.50 10.29 10.44 3,132,486 +0.02(+0.17%)
Oct 15, 2004 10.35 10.47 10.32 10.42 3,088,387 +0.14(+1.35%)
Oct 14, 2004 10.35 10.38 10.26 10.28 3,028,885 -0.10(-0.94%)
Oct 13, 2004 10.49 10.54 10.29 10.38 2,839,806 -0.06(-0.60%)
Oct 12, 2004 10.40 10.47 10.30 10.44 2,704,189 +0.02(+0.19%)
Oct 11, 2004 10.41 10.52 10.41 10.42 1,801,081 +0.00(+0.02%)
Oct 08, 2004 10.41 10.49 10.33 10.42 3,190,176 -0.03(-0.27%)
Oct 07, 2004 10.51 10.57 10.45 10.45 1,887,767 -0.11(-1.00%)
Oct 06, 2004 10.43 10.56 10.38 10.55 3,304,348 +0.15(+1.45%)
Oct 05, 2004 10.54 10.57 10.37 10.40 4,078,182 -0.17(-1.57%)
Oct 04, 2004 10.59 10.65 10.52 10.57 4,149,464 -0.01(-0.09%)
Oct 01, 2004 10.27 10.59 10.24 10.58 5,213,561 +0.33(+3.25%)
Sep 30, 2004 10.29 10.32 10.18 10.25 5,740,626 -0.05(-0.47%)
Sep 29, 2004 10.21 10.30 10.21 10.29 3,936,826 +0.01(+0.14%)
Sep 28, 2004 10.16 10.30 10.11 10.28 3,107,114 +0.12(+1.22%)
Sep 27, 2004 10.26 10.26 10.12 10.15 4,025,626 -0.11(-1.05%)
Sep 24, 2004 10.30 10.34 10.26 10.26 3,235,482 -0.03(-0.26%)
Sep 23, 2004 10.35 10.36 10.28 10.29 2,895,986 -0.06(-0.56%)
Sep 22, 2004 10.46 10.48 10.31 10.35 3,462,921 -0.12(-1.16%)
Sep 21, 2004 10.40 10.49 10.36 10.47 2,214,276 +0.10(+0.97%)
Sep 20, 2004 10.36 10.41 10.31 10.37 2,920,754 -0.02(-0.18%)
Sep 17, 2004 10.40 10.46 10.34 10.38 3,777,951 +0.01(+0.06%)
Sep 16, 2004 10.36 10.43 10.34 10.38 2,588,809 +0.04(+0.38%)
Sep 15, 2004 10.46 10.49 10.32 10.34 4,420,698 -0.16(-1.56%)
Sep 14, 2004 10.60 10.60 10.46 10.50 2,461,649 -0.10(-0.91%)
Sep 13, 2004 10.53 10.63 10.45 10.60 3,190,478 +0.06(+0.53%)
Sep 10, 2004 10.37 10.55 10.35 10.54 4,308,339 +0.20(+1.89%)
Sep 09, 2004 10.41 10.42 10.29 10.35 2,854,908 -0.04(-0.40%)
Sep 08, 2004 10.43 10.48 10.35 10.39 2,774,867 -0.07(-0.71%)
Sep 07, 2004 10.35 10.49 10.35 10.46 5,146,809 +0.14(+1.40%)
Sep 03, 2004 10.34 10.36 10.27 10.32 2,926,190 -0.03(-0.26%)
Sep 02, 2004 10.29 10.35 10.22 10.34 2,649,519 +0.07(+0.69%)
Sep 01, 2004 10.31 10.37 10.18 10.27 3,802,115 -0.03(-0.30%)
Aug 31, 2004 10.28 10.32 10.23 10.30 2,785,438 +0.06(+0.61%)
Aug 30, 2004 10.29 10.33 10.24 10.24 1,676,639 -0.05(-0.48%)
Aug 27, 2004 10.35 10.36 10.22 10.29 1,991,368 -0.06(-0.61%)
Aug 26, 2004 10.29 10.38 10.26 10.35 2,551,959 +0.06(+0.61%)
Aug 25, 2004 10.23 10.32 10.15 10.29 2,115,205 +0.06(+0.57%)
Aug 24, 2004 10.25 10.32 10.16 10.23 2,039,695 +0.00(+0.00%)
Aug 23, 2004 10.24 10.30 10.18 10.23 3,173,261 +0.04(+0.36%)
Aug 20, 2004 10.20 10.23 10.01 10.20 4,334,616 -0.02(-0.16%)
Aug 19, 2004 10.27 10.34 10.14 10.21 3,072,681 -0.12(-1.17%)
Aug 18, 2004 10.20 10.34 10.18 10.33 2,542,294 +0.14(+1.33%)
Aug 17, 2004 10.18 10.26 10.17 10.20 2,638,646 +0.06(+0.60%)
Aug 16, 2004 9.982 10.18 9.961 10.14 3,152,118 +0.16(+1.61%)
Aug 13, 2004 9.889 9.992 9.841 9.977 3,686,734 +0.09(+0.94%)
Aug 12, 2004 10.03 10.03 9.821 9.884 4,309,849 -0.14(-1.40%)
Aug 11, 2004 10.04 10.06 9.921 10.03 3,017,709 -0.11(-1.13%)
Aug 10, 2004 10.11 10.15 10.05 10.14 3,385,900 +0.11(+1.06%)
Aug 09, 2004 10.04 10.15 9.969 10.03 3,537,827 +0.02(+0.16%)
Aug 06, 2004 10.08 10.11 9.954 10.02 4,743,280 -0.13(-1.29%)
Aug 05, 2004 10.32 10.37 10.15 10.15 3,592,195 -0.16(-1.53%)
Aug 04, 2004 10.39 10.40 10.15 10.30 6,640,411 -0.07(-0.70%)
Aug 03, 2004 10.35 10.49 10.31 10.38 13,257,867 +0.31(+3.11%)
Aug 02, 2004 10.05 10.11 9.944 10.06 5,583,261 +0.02(+0.17%)
Jul 30, 2004 10.03 10.15 9.982 10.05 3,274,446 -0.01(-0.15%)
Jul 29, 2004 9.957 10.11 9.932 10.06 3,983,038 +0.12(+1.16%)
Jul 28, 2004 9.999 10.05 9.879 9.947 4,840,840 -0.06(-0.58%)
Jul 27, 2004 9.785 10.03 9.735 10.01 3,787,617 +0.23(+2.30%)
Jul 26, 2004 9.846 9.879 9.697 9.780 3,450,235 -0.07(-0.67%)
Jul 23, 2004 9.853 9.921 9.777 9.846 2,959,415 -0.06(-0.63%)
Jul 22, 2004 9.942 9.992 9.767 9.909 4,745,092 -0.10(-0.96%)
Jul 21, 2004 10.12 10.25 10.01 10.01 4,735,125 -0.10(-1.03%)
Jul 20, 2004 10.03 10.14 9.989 10.11 3,004,420 +0.07(+0.71%)
Jul 19, 2004 10.07 10.07 9.891 10.04 5,515,604 -0.11(-1.08%)
Jul 16, 2004 10.13 10.17 10.06 10.15 3,998,442 +0.09(+0.91%)
Jul 15, 2004 9.989 10.14 9.989 10.06 3,991,798 +0.06(+0.60%)
Jul 14, 2004 9.965 10.07 9.916 9.997 3,912,964 -0.04(-0.36%)
Jul 13, 2004 10.03 10.18 9.992 10.03 4,636,961 -0.13(-1.25%)
Jul 12, 2004 10.19 10.22 10.06 10.16 1,658,215 -0.03(-0.29%)
Jul 09, 2004 10.08 10.24 10.08 10.19 3,207,392 +0.13(+1.32%)
Jul 08, 2004 10.28 10.28 10.06 10.06 3,746,841 -0.24(-2.35%)
Jul 07, 2004 10.30 10.39 10.28 10.30 4,846,881 +0.00(+0.02%)
Jul 06, 2004 10.26 10.34 10.25 10.30 3,337,875 -0.05(-0.51%)
Jul 02, 2004 10.33 10.39 10.24 10.35 3,155,139 -0.00(-0.02%)
Jul 01, 2004 10.48 10.52 10.26 10.35 3,896,352 -0.17(-1.59%)
Jun 30, 2004 10.41 10.55 10.33 10.52 5,000,319 +0.10(+0.95%)
Jun 29, 2004 10.19 10.45 10.19 10.42 5,217,487 +0.24(+2.31%)
Jun 28, 2004 10.21 10.26 10.14 10.19 4,140,403 +0.02(+0.21%)
Jun 25, 2004 10.15 10.26 10.13 10.16 4,249,138 -0.02(-0.23%)
Jun 24, 2004 10.14 10.21 10.12 10.19 3,145,171 +0.07(+0.67%)
Jun 23, 2004 9.974 10.18 9.959 10.12 4,644,814 +0.15(+1.54%)
Jun 22, 2004 9.941 9.990 9.891 9.965 7,242,684 +0.09(+0.91%)
Jun 21, 2004 9.767 9.911 9.750 9.876 4,072,141 +0.15(+1.51%)
Jun 18, 2004 9.881 9.899 9.722 9.729 6,001,591 -0.18(-1.85%)
Jun 17, 2004 10.10 10.11 9.893 9.912 5,900,708 -0.18(-1.82%)
Jun 16, 2004 10.12 10.13 10.05 10.10 1,695,064 +0.02(+0.16%)
Jun 15, 2004 10.08 10.14 10.03 10.08 2,624,752 +0.08(+0.84%)
Jun 14, 2004 10.06 10.12 9.946 9.995 3,046,403 -0.06(-0.63%)
Jun 10, 2004 9.994 10.12 9.977 10.06 2,463,763 +0.08(+0.83%)
Jun 09, 2004 10.10 10.14 9.967 9.975 2,454,400 -0.12(-1.20%)
Jun 08, 2004 10.02 10.10 10.02 10.10 2,957,603 +0.04(+0.38%)
Jun 07, 2004 10.04 10.09 9.984 10.06 4,834,799 +0.05(+0.55%)
Jun 04, 2004 10.02 10.06 9.927 10.00 3,882,458 +0.11(+1.10%)
Jun 03, 2004 9.929 9.995 9.894 9.894 2,892,060 -0.05(-0.48%)
Jun 02, 2004 9.908 9.972 9.820 9.942 3,063,620 +0.06(+0.59%)
Jun 01, 2004 9.855 9.922 9.808 9.884 3,023,146 +0.00(+0.02%)
May 28, 2004 9.858 9.911 9.812 9.883 3,962,197 +0.04(+0.42%)
May 27, 2004 9.838 9.929 9.777 9.841 4,884,334 +0.04(+0.46%)
May 26, 2004 9.851 9.899 9.750 9.797 3,820,539 -0.05(-0.54%)
May 25, 2004 9.596 9.886 9.487 9.850 5,309,610 +0.27(+2.85%)
May 24, 2004 9.568 9.752 9.482 9.576 3,379,557 +0.03(+0.31%)
May 21, 2004 9.485 9.618 9.461 9.547 3,412,177 +0.13(+1.39%)
May 20, 2004 9.469 9.538 9.370 9.416 3,903,299 -0.09(-0.92%)
May 19, 2004 9.593 9.706 9.504 9.504 4,866,212 +0.02(+0.21%)
May 18, 2004 9.394 9.543 9.386 9.484 3,427,279 +0.12(+1.29%)
May 17, 2004 9.370 9.464 9.307 9.363 3,368,683 -0.13(-1.34%)
May 14, 2004 9.444 9.550 9.378 9.490 4,933,869 -0.02(-0.24%)
May 13, 2004 9.618 9.620 9.472 9.514 3,310,691 -0.11(-1.17%)
May 12, 2004 9.427 9.626 9.406 9.626 4,504,062 +0.02(+0.22%)
May 11, 2004 9.519 9.610 9.485 9.605 3,933,503 +0.04(+0.47%)
May 10, 2004 9.648 9.701 9.379 9.560 6,810,159 -0.09(-0.91%)
May 07, 2004 9.709 9.820 9.628 9.648 3,932,899 -0.15(-1.55%)
May 06, 2004 9.826 9.896 9.694 9.800 4,764,423 -0.03(-0.27%)
May 05, 2004 9.866 9.878 9.681 9.826 7,280,138 -0.04(-0.45%)
May 04, 2004 10.03 10.07 9.785 9.871 10,056,516 -0.15(-1.47%)
May 03, 2004 10.01 10.11 9.965 10.02 3,797,886 +0.05(+0.50%)
Apr 30, 2004 10.05 10.11 9.922 9.969 4,543,630 -0.08(-0.76%)
Apr 29, 2004 10.16 10.29 9.914 10.04 3,383,181 -0.13(-1.24%)
Apr 28, 2004 10.30 10.30 10.15 10.17 3,825,976 -0.18(-1.70%)
Apr 27, 2004 10.28 10.44 10.21 10.35 3,765,265 +0.06(+0.63%)
Apr 26, 2004 10.30 10.35 10.24 10.28 2,830,745 +0.01(+0.07%)
Apr 23, 2004 10.25 10.32 10.13 10.28 2,766,108 -0.08(-0.77%)
Apr 22, 2004 10.13 10.43 10.12 10.35 4,513,728 +0.15(+1.48%)
Apr 21, 2004 10.11 10.29 10.09 10.20 3,601,256 +0.09(+0.90%)
Apr 20, 2004 10.25 10.36 10.11 10.11 4,801,876 -0.14(-1.34%)
Apr 19, 2004 10.31 10.34 10.16 10.25 2,367,411 -0.09(-0.85%)
Apr 16, 2004 10.26 10.37 10.19 10.34 5,562,722 +0.22(+2.21%)
Apr 15, 2004 10.14 10.20 10.03 10.11 3,358,414 +0.03(+0.26%)
Apr 14, 2004 10.04 10.16 9.990 10.09 3,140,037 -0.04(-0.42%)
Apr 13, 2004 10.36 10.36 10.06 10.13 3,305,254 -0.14(-1.40%)
Apr 12, 2004 10.16 10.33 10.14 10.28 2,168,667 +0.14(+1.36%)
Apr 08, 2004 10.30 10.33 10.09 10.14 2,717,177 -0.07(-0.67%)
Apr 07, 2004 10.32 10.35 10.16 10.21 3,062,412 -0.11(-1.07%)
Apr 06, 2004 10.22 10.44 10.21 10.32 5,013,004 +0.02(+0.23%)
Apr 05, 2004 10.11 10.29 10.03 10.29 4,350,625 +0.23(+2.29%)
Apr 02, 2004 10.02 10.16 9.797 10.06 6,475,194 +0.14(+1.40%)
Apr 01, 2004 9.921 10.03 9.860 9.924 5,563,326 +0.00(+0.05%)
Mar 31, 2004 10.02 10.03 9.874 9.919 4,355,759 -0.10(-0.99%)
Mar 30, 2004 9.979 10.11 9.937 10.02 5,730,054 +0.04(+0.40%)
Mar 29, 2004 9.899 10.09 9.891 9.979 6,664,575 +0.12(+1.21%)
Mar 26, 2004 9.899 9.989 9.860 9.860 4,157,619 -0.11(-1.06%)
Mar 25, 2004 9.899 9.990 9.762 9.965 4,036,802 +0.13(+1.36%)
Mar 24, 2004 9.884 9.926 9.765 9.831 3,685,526 -0.05(-0.54%)
Mar 23, 2004 9.873 9.932 9.803 9.884 5,166,744 +0.03(+0.30%)
Mar 22, 2004 9.997 10.04 9.734 9.855 6,213,927 -0.14(-1.42%)
Mar 19, 2004 10.10 10.11 9.992 9.997 3,319,752 -0.19(-1.85%)
Mar 18, 2004 10.20 10.26 10.08 10.19 3,511,549 -0.12(-1.13%)
Mar 17, 2004 10.11 10.34 10.10 10.30 3,076,004 +0.20(+2.00%)
Mar 16, 2004 10.11 10.24 9.995 10.10 3,593,403 +0.06(+0.61%)
Mar 15, 2004 10.05 10.16 9.932 10.04 4,520,675 -0.07(-0.70%)
Mar 12, 2004 9.990 10.14 9.912 10.11 3,966,426 +0.21(+2.09%)
Mar 11, 2004 10.13 10.20 9.893 9.903 5,647,898 -0.33(-3.20%)
Mar 10, 2004 10.52 10.53 10.21 10.23 6,404,818 -0.27(-2.60%)
Mar 09, 2004 10.51 10.63 10.44 10.50 5,676,592 -0.00(-0.02%)
Mar 08, 2004 10.44 10.57 10.43 10.51 4,623,671 +0.07(+0.65%)
Mar 05, 2004 10.31 10.47 10.25 10.44 3,420,937 +0.13(+1.25%)
Mar 04, 2004 10.25 10.31 10.21 10.31 2,419,967 +0.04(+0.42%)
Mar 03, 2004 10.26 10.30 10.22 10.27 3,307,368 -0.02(-0.23%)
Mar 02, 2004 10.49 10.49 10.27 10.29 4,273,604 -0.20(-1.91%)
Mar 01, 2004 10.41 10.55 10.40 10.49 3,399,492 +0.15(+1.41%)
Feb 27, 2004 10.38 10.42 10.28 10.34 6,666,689 -0.02(-0.21%)
Feb 26, 2004 10.37 10.38 10.33 10.36 3,487,990 +0.00(+0.00%)
Feb 25, 2004 10.26 10.39 10.25 10.36 2,648,915 +0.12(+1.18%)
Feb 24, 2004 10.35 10.35 10.15 10.24 5,658,168 -0.12(-1.15%)
Feb 23, 2004 10.47 10.48 10.27 10.36 2,033,654 -0.11(-1.06%)
Feb 20, 2004 10.51 10.53 10.39 10.47 3,722,375 -0.01(-0.14%)
Feb 19, 2004 10.54 10.61 10.46 10.49 3,156,951 -0.05(-0.46%)
Feb 18, 2004 10.59 10.62 10.45 10.54 2,203,100 -0.07(-0.62%)
Feb 17, 2004 10.68 10.72 10.57 10.60 2,859,137 +0.05(+0.50%)
Feb 13, 2004 10.66 10.77 10.52 10.55 2,095,875 -0.08(-0.72%)
Feb 12, 2004 10.71 10.79 10.62 10.63 2,772,753 -0.12(-1.14%)
Feb 11, 2004 10.58 10.82 10.48 10.75 5,004,245 +0.10(+0.98%)
Feb 10, 2004 10.63 10.65 10.52 10.64 2,758,255 +0.06(+0.61%)
Feb 09, 2004 10.71 10.71 10.54 10.58 2,432,350 -0.13(-1.19%)
Feb 06, 2004 10.48 10.73 10.45 10.71 3,524,235 +0.19(+1.83%)
Feb 05, 2004 10.29 10.64 10.28 10.52 6,121,804 +0.26(+2.49%)
Feb 04, 2004 10.26 10.42 10.19 10.26 4,677,737 -0.00(-0.03%)
Feb 03, 2004 10.33 10.50 10.24 10.26 5,239,839 -0.19(-1.85%)
Feb 02, 2004 10.57 10.63 10.39 10.46 3,616,056 -0.12(-1.14%)
Jan 30, 2004 10.52 10.59 10.37 10.58 2,857,325 +0.04(+0.36%)
Jan 29, 2004 10.64 10.71 10.44 10.54 3,513,966 -0.04(-0.41%)
Jan 28, 2004 10.73 10.89 10.52 10.58 3,014,991 -0.20(-1.86%)
Jan 27, 2004 10.91 11.00 10.76 10.78 2,774,263 -0.11(-1.05%)
Jan 26, 2004 10.78 10.91 10.69 10.90 3,480,439 +0.08(+0.77%)
Jan 23, 2004 10.95 11.07 10.75 10.81 3,404,626 -0.12(-1.07%)
Jan 22, 2004 11.13 11.13 10.79 10.93 5,869,900 -0.26(-2.34%)
Jan 21, 2004 11.15 11.20 10.95 11.19 3,151,212 +0.04(+0.36%)
Jan 20, 2004 11.33 11.36 11.09 11.15 3,529,370 -0.18(-1.58%)
Jan 16, 2004 11.25 11.33 11.19 11.33 5,237,422 +0.18(+1.60%)
Jan 15, 2004 10.93 11.15 10.91 11.15 3,727,510 +0.26(+2.42%)
Jan 14, 2004 10.85 10.91 10.81 10.89 2,772,451 +0.13(+1.17%)
Jan 13, 2004 10.86 10.90 10.72 10.77 3,749,861 -0.06(-0.60%)
Jan 12, 2004 10.85 10.88 10.74 10.83 3,854,066 -0.03(-0.27%)
Jan 09, 2004 10.94 10.99 10.86 10.86 3,290,454 -0.12(-1.07%)
Jan 08, 2004 10.93 11.00 10.89 10.98 3,015,897 +0.05(+0.47%)
Jan 07, 2004 10.89 10.93 10.80 10.93 3,058,787 +0.04(+0.38%)
Jan 06, 2004 10.86 10.91 10.81 10.88 2,783,928 +0.02(+0.20%)
Jan 05, 2004 10.77 10.86 10.75 10.86 3,489,802 +0.13(+1.23%)
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.