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, 2009 28.61 28.21 28.21 28.21 2,985,845 -0.49(-1.71%)
Dec 30, 2009 28.65 28.81 28.48 28.70 3,008,662 -0.02(-0.07%)
Dec 29, 2009 28.75 28.95 28.61 28.72 3,531,650 +0.01(+0.02%)
Dec 28, 2009 28.84 28.94 28.59 28.71 2,800,334 +0.00(+0.00%)
Dec 24, 2009 28.54 28.89 28.51 28.71 2,491,682 +0.30(+1.05%)
Dec 23, 2009 28.34 28.51 28.14 28.42 3,120,736 +0.19(+0.68%)
Dec 22, 2009 28.10 28.54 28.10 28.22 3,970,151 +0.15(+0.52%)
Dec 21, 2009 27.69 28.12 27.69 28.08 5,833,208 +0.41(+1.48%)
Dec 18, 2009 27.56 27.73 27.22 27.67 9,555,552 +0.19(+0.67%)
Dec 17, 2009 27.45 27.64 27.25 27.48 6,269,228 -0.44(-1.59%)
Dec 16, 2009 27.99 28.08 27.45 27.93 6,011,922 -0.03(-0.09%)
Dec 15, 2009 28.05 28.05 27.81 27.95 4,329,665 -0.13(-0.47%)
Dec 14, 2009 28.14 28.15 28.03 28.08 4,289,550 +0.27(+0.98%)
Dec 11, 2009 27.69 27.95 27.60 27.81 5,765,085 +0.19(+0.70%)
Dec 10, 2009 27.59 27.79 27.49 27.62 4,759,987 +0.25(+0.92%)
Dec 09, 2009 27.01 27.39 26.83 27.37 7,606,602 +0.33(+1.22%)
Dec 08, 2009 27.74 27.74 26.97 27.04 7,901,211 -0.77(-2.76%)
Dec 07, 2009 27.81 28.17 27.77 27.81 5,670,621 -0.10(-0.36%)
Dec 04, 2009 27.75 28.10 27.37 27.91 5,907,864 +0.44(+1.62%)
Dec 03, 2009 27.75 28.12 27.45 27.46 4,618,025 -0.34(-1.22%)
Dec 02, 2009 27.83 28.10 27.54 27.80 6,062,454 -0.14(-0.50%)
Dec 01, 2009 27.75 28.10 27.61 27.94 4,854,757 +0.52(+1.88%)
Nov 30, 2009 27.40 27.60 27.20 27.42 5,827,470 -0.06(-0.22%)
Nov 27, 2009 27.37 27.67 27.01 27.48 2,392,278 -0.54(-1.94%)
Nov 25, 2009 27.97 28.08 27.73 28.03 3,771,553 +0.05(+0.17%)
Nov 24, 2009 28.01 28.20 27.72 27.98 4,483,377 -0.03(-0.12%)
Nov 23, 2009 27.97 28.35 27.87 28.01 4,178,557 +0.41(+1.49%)
Nov 20, 2009 27.64 27.70 27.15 27.60 6,444,827 -0.12(-0.43%)
Nov 19, 2009 28.08 28.21 27.53 27.72 5,734,403 -0.60(-2.13%)
Nov 18, 2009 28.24 28.36 27.95 28.32 6,160,881 +0.11(+0.38%)
Nov 17, 2009 28.10 28.24 27.69 28.22 4,937,664 +0.14(+0.50%)
Nov 16, 2009 27.71 28.43 27.55 28.08 7,912,798 +0.42(+1.51%)
Nov 13, 2009 27.42 27.78 27.32 27.66 4,577,212 +0.29(+1.06%)
Nov 12, 2009 27.33 27.70 27.26 27.37 6,432,969 -0.01(-0.05%)
Nov 11, 2009 27.61 27.78 27.28 27.38 4,716,141 -0.05(-0.17%)
Nov 10, 2009 27.54 27.71 27.29 27.43 5,308,949 -0.29(-1.05%)
Nov 09, 2009 27.61 27.77 27.47 27.72 6,150,451 +0.42(+1.53%)
Nov 06, 2009 27.17 27.48 26.98 27.30 5,217,307 +0.36(+1.35%)
Nov 05, 2009 26.46 27.31 26.46 26.94 7,667,783 +0.63(+2.39%)
Nov 04, 2009 26.03 26.82 25.93 26.31 9,630,276 +0.50(+1.95%)
Nov 03, 2009 25.34 26.13 25.22 25.81 10,396,986 +0.54(+2.15%)
Nov 02, 2009 25.18 25.50 24.80 25.26 12,057,891 +0.26(+1.06%)
Oct 30, 2009 25.97 26.06 24.97 25.00 13,785,691 -1.05(-4.04%)
Oct 29, 2009 25.58 26.21 25.45 26.05 5,803,424 +0.59(+2.31%)
Oct 28, 2009 25.85 26.05 25.42 25.46 7,014,234 -0.52(-1.99%)
Oct 27, 2009 26.09 26.30 25.83 25.98 6,666,124 -0.05(-0.20%)
Oct 26, 2009 26.30 26.80 25.90 26.03 5,167,568 -0.25(-0.93%)
Oct 23, 2009 26.28 26.35 26.15 26.28 5,199,201 -0.32(-1.22%)
Oct 22, 2009 26.15 26.64 25.93 26.60 6,818,448 +0.45(+1.72%)
Oct 21, 2009 26.12 26.65 26.09 26.15 7,627,375 -0.07(-0.25%)
Oct 20, 2009 26.12 26.30 26.09 26.22 9,471,428 -0.03(-0.10%)
Oct 19, 2009 26.00 26.49 25.89 26.24 8,276,656 +0.34(+1.30%)
Oct 16, 2009 26.09 26.26 25.76 25.91 7,458,967 -0.47(-1.78%)
Oct 15, 2009 26.31 26.49 26.13 26.38 4,539,422 -0.03(-0.10%)
Oct 14, 2009 26.18 26.45 26.07 26.40 5,746,632 +0.50(+1.92%)
Oct 13, 2009 26.02 26.17 25.69 25.91 5,806,251 -0.22(-0.84%)
Oct 12, 2009 26.22 26.30 25.93 26.12 4,876,377 +0.23(+0.90%)
Oct 09, 2009 25.90 25.90 25.67 25.89 6,891,129 +0.05(+0.21%)
Oct 08, 2009 26.00 26.35 25.75 25.84 9,424,103 +0.18(+0.70%)
Oct 07, 2009 25.87 26.07 25.55 25.66 6,280,318 -0.31(-1.20%)
Oct 06, 2009 25.81 26.54 25.71 25.97 10,522,801 +0.36(+1.40%)
Oct 05, 2009 25.46 25.71 25.33 25.61 6,024,198 +0.24(+0.97%)
Oct 02, 2009 25.66 25.77 25.30 25.37 8,460,665 -0.52(-2.00%)
Oct 01, 2009 26.52 26.52 25.59 25.89 9,685,970 -0.66(-2.47%)
Sep 30, 2009 26.52 27.01 26.02 26.54 9,819,513 -0.03(-0.10%)
Sep 29, 2009 26.37 26.71 26.25 26.57 7,577,369 +0.40(+1.53%)
Sep 28, 2009 25.69 26.40 25.63 26.17 5,584,206 +0.39(+1.53%)
Sep 25, 2009 25.87 26.01 25.61 25.77 7,493,881 -0.30(-1.17%)
Sep 24, 2009 26.62 26.88 25.97 26.08 8,676,624 -0.45(-1.70%)
Sep 23, 2009 26.88 26.99 26.47 26.53 7,883,857 -0.34(-1.28%)
Sep 22, 2009 26.68 26.99 26.64 26.87 5,962,921 +0.24(+0.90%)
Sep 21, 2009 26.92 27.02 26.52 26.63 7,533,309 -0.60(-2.19%)
Sep 18, 2009 27.41 27.58 27.17 27.23 7,955,723 -0.08(-0.29%)
Sep 17, 2009 27.22 27.55 26.88 27.31 7,896,397 +0.65(+2.45%)
Sep 16, 2009 26.75 27.44 26.58 26.66 9,930,040 +0.16(+0.61%)
Sep 15, 2009 26.32 26.68 26.18 26.50 7,156,470 +0.28(+1.09%)
Sep 14, 2009 25.82 26.33 25.73 26.21 5,385,692 +0.13(+0.51%)
Sep 11, 2009 26.24 26.48 25.99 26.08 6,683,434 -0.13(-0.51%)
Sep 10, 2009 25.63 26.26 25.48 26.21 8,818,696 +0.53(+2.06%)
Sep 09, 2009 25.24 25.83 25.22 25.68 9,192,755 +0.50(+1.97%)
Sep 08, 2009 25.01 25.25 24.90 25.18 7,479,304 +0.41(+1.66%)
Sep 04, 2009 24.34 24.83 24.24 24.77 5,475,705 +0.44(+1.80%)
Sep 03, 2009 24.12 24.38 24.02 24.34 6,618,575 +0.34(+1.44%)
Sep 02, 2009 23.90 24.20 23.76 23.99 7,090,792 +0.07(+0.31%)
Sep 01, 2009 24.36 24.66 23.85 23.92 11,012,355 -0.50(-2.04%)
Aug 31, 2009 24.38 24.48 24.17 24.42 8,599,849 -0.22(-0.89%)
Aug 28, 2009 24.93 25.03 24.36 24.63 5,904,664 -0.15(-0.61%)
Aug 27, 2009 24.74 24.93 24.51 24.79 6,395,015 -0.09(-0.35%)
Aug 26, 2009 24.88 24.93 24.53 24.87 10,396,521 -0.01(-0.03%)
Aug 25, 2009 24.19 24.97 24.14 24.88 13,167,926 +0.71(+2.93%)
Aug 24, 2009 23.93 24.25 23.88 24.17 8,284,744 +0.32(+1.33%)
Aug 21, 2009 23.40 23.97 23.24 23.85 9,167,667 +0.63(+2.71%)
Aug 20, 2009 23.01 23.28 22.67 23.22 7,960,597 +0.32(+1.42%)
Aug 19, 2009 22.68 23.16 22.67 22.90 7,187,968 -0.09(-0.40%)
Aug 18, 2009 22.33 23.05 22.33 22.99 6,304,293 +0.36(+1.61%)
Aug 17, 2009 22.97 23.11 22.47 22.63 7,290,365 -0.68(-2.90%)
Aug 14, 2009 23.75 23.77 23.10 23.30 8,829,789 -0.48(-2.01%)
Aug 13, 2009 24.02 24.05 23.70 23.78 7,682,981 -0.07(-0.28%)
Aug 12, 2009 23.70 24.12 23.56 23.85 9,897,888 +0.03(+0.11%)
Aug 11, 2009 23.73 23.94 23.44 23.82 9,087,317 +0.12(+0.50%)
Aug 10, 2009 23.54 23.73 23.37 23.70 6,010,535 +0.10(+0.42%)
Aug 07, 2009 23.30 23.73 23.18 23.60 8,068,083 +0.58(+2.53%)
Aug 06, 2009 23.04 23.20 22.95 23.02 10,345,526 -0.05(-0.20%)
Aug 05, 2009 23.61 23.77 22.91 23.07 13,474,642 -0.77(-3.23%)
Aug 04, 2009 23.18 24.08 22.77 23.83 20,384,824 -0.26(-1.09%)
Aug 03, 2009 24.20 24.30 23.52 24.10 13,593,931 +0.01(+0.03%)
Jul 31, 2009 24.54 24.71 24.07 24.09 11,260,627 -0.44(-1.81%)
Jul 30, 2009 24.29 24.88 23.90 24.54 9,433,708 +0.68(+2.83%)
Jul 29, 2009 24.01 24.01 23.62 23.86 7,467,091 -0.26(-1.07%)
Jul 28, 2009 24.32 24.42 23.90 24.12 10,082,973 -0.19(-0.79%)
Jul 27, 2009 24.50 24.54 24.22 24.31 5,552,081 -0.06(-0.24%)
Jul 24, 2009 23.97 24.40 23.95 24.37 7,191,565 +0.21(+0.85%)
Jul 23, 2009 23.43 24.20 23.36 24.16 8,678,875 +0.79(+3.40%)
Jul 22, 2009 23.16 23.49 23.08 23.37 6,454,798 +0.11(+0.48%)
Jul 21, 2009 23.34 23.67 23.08 23.26 8,343,618 +0.11(+0.49%)
Jul 20, 2009 22.58 23.16 22.57 23.14 7,608,206 +0.65(+2.88%)
Jul 17, 2009 22.67 22.73 22.34 22.50 6,519,217 -0.31(-1.36%)
Jul 16, 2009 21.93 22.88 21.79 22.81 9,547,679 +0.82(+3.73%)
Jul 15, 2009 21.42 21.99 21.19 21.99 7,648,067 +0.88(+4.17%)
Jul 14, 2009 21.07 21.18 20.80 21.11 4,246,060 +0.11(+0.50%)
Jul 13, 2009 20.63 21.02 20.61 21.00 5,817,555 +0.47(+2.29%)
Jul 10, 2009 20.35 20.60 20.24 20.53 6,809,161 +0.02(+0.10%)
Jul 09, 2009 20.59 20.71 20.39 20.51 5,789,457 +0.10(+0.49%)
Jul 08, 2009 20.34 20.60 20.09 20.41 6,471,739 +0.13(+0.62%)
Jul 07, 2009 20.73 20.84 20.27 20.28 6,497,714 -0.54(-2.58%)
Jul 06, 2009 20.92 21.09 20.60 20.82 6,342,764 -0.23(-1.10%)
Jul 02, 2009 21.46 21.68 21.03 21.05 5,913,944 -0.72(-3.31%)
Jul 01, 2009 21.56 22.09 21.54 21.77 5,365,918 +0.32(+1.48%)
Jun 30, 2009 21.89 22.12 21.39 21.46 8,907,515 -0.58(-2.61%)
Jun 29, 2009 22.06 22.20 21.79 22.03 4,815,256 +0.12(+0.54%)
Jun 26, 2009 21.77 22.02 21.69 21.91 6,987,081 +0.09(+0.42%)
Jun 25, 2009 21.74 22.13 21.63 21.82 9,868,710 +0.51(+2.39%)
Jun 24, 2009 21.12 21.85 21.12 21.31 8,441,217 +0.34(+1.61%)
Jun 23, 2009 21.06 21.17 20.75 20.97 5,784,522 -0.05(-0.25%)
Jun 22, 2009 21.61 21.61 20.97 21.03 8,167,115 -0.67(-3.08%)
Jun 19, 2009 22.01 22.14 21.64 21.69 9,559,435 -0.16(-0.73%)
Jun 18, 2009 21.99 22.05 21.56 21.85 7,169,815 -0.05(-0.21%)
Jun 17, 2009 22.03 22.20 21.79 21.90 7,344,438 -0.19(-0.87%)
Jun 16, 2009 22.66 22.73 22.01 22.09 6,911,790 -0.47(-2.08%)
Jun 15, 2009 22.99 23.01 22.40 22.56 7,856,960 -0.66(-2.85%)
Jun 12, 2009 23.05 23.23 22.73 23.22 5,427,445 +0.09(+0.37%)
Jun 11, 2009 23.12 23.54 23.07 23.14 8,422,950 +0.03(+0.11%)
Jun 10, 2009 23.44 23.58 22.58 23.11 7,753,326 -0.14(-0.60%)
Jun 09, 2009 23.32 23.47 23.03 23.25 6,374,729 -0.03(-0.11%)
Jun 08, 2009 23.01 23.46 22.90 23.28 8,652,830 -0.03(-0.14%)
Jun 05, 2009 23.09 23.56 23.01 23.31 9,351,994 +0.42(+1.82%)
Jun 04, 2009 22.79 22.97 22.52 22.89 6,703,474 +0.24(+1.05%)
Jun 03, 2009 22.89 22.89 22.36 22.65 8,481,583 -0.31(-1.36%)
Jun 02, 2009 22.49 23.11 22.37 22.97 8,432,173 +0.56(+2.48%)
Jun 01, 2009 21.63 22.60 21.50 22.41 9,756,253 +1.16(+5.45%)
May 29, 2009 21.50 21.64 21.01 21.25 10,031,897 -0.09(-0.40%)
May 28, 2009 21.65 21.65 21.00 21.34 7,064,975 -0.03(-0.12%)
May 27, 2009 22.06 22.07 21.32 21.36 7,642,084 -0.66(-2.98%)
May 26, 2009 21.30 22.18 20.99 22.02 7,251,066 +0.71(+3.33%)
May 22, 2009 20.95 21.69 20.95 21.31 7,944,974 +0.26(+1.23%)
May 21, 2009 21.86 21.86 20.82 21.05 13,967,448 -1.01(-4.56%)
May 20, 2009 22.81 22.85 22.02 22.06 13,883,354 -0.53(-2.35%)
May 19, 2009 22.84 22.85 22.30 22.59 9,046,871 -0.46(-2.01%)
May 18, 2009 22.58 23.09 22.44 23.05 5,619,611 +0.70(+3.14%)
May 15, 2009 22.46 22.73 21.97 22.35 10,215,155 -0.12(-0.53%)
May 14, 2009 22.07 22.73 22.07 22.47 5,433,833 +0.20(+0.89%)
May 13, 2009 22.75 22.82 22.19 22.27 8,706,763 -1.20(-5.11%)
May 12, 2009 23.58 23.70 23.14 23.47 7,442,169 +0.08(+0.34%)
May 11, 2009 23.72 23.75 23.30 23.39 6,324,391 -0.75(-3.13%)
May 08, 2009 23.76 24.26 23.48 24.14 6,935,991 +0.66(+2.82%)
May 07, 2009 24.36 24.46 23.14 23.48 11,035,021 -0.60(-2.48%)
May 06, 2009 24.73 24.73 23.84 24.08 8,188,920 -0.28(-1.17%)
May 05, 2009 24.40 24.73 24.12 24.36 8,821,944 -0.37(-1.50%)
May 04, 2009 23.71 24.73 23.51 24.73 10,503,606 +1.17(+4.97%)
May 01, 2009 23.09 23.97 22.58 23.56 12,017,603 +1.02(+4.52%)
Apr 30, 2009 22.45 23.16 22.36 22.54 8,691,079 +0.28(+1.28%)
Apr 29, 2009 21.54 22.42 21.19 22.26 7,643,912 +0.57(+2.63%)
Apr 28, 2009 21.67 21.83 21.19 21.69 6,969,506 -0.23(-1.03%)
Apr 27, 2009 22.16 22.36 21.65 21.91 6,308,366 -0.34(-1.52%)
Apr 24, 2009 21.75 22.52 21.67 22.25 7,677,680 +0.56(+2.56%)
Apr 23, 2009 21.69 21.90 21.12 21.69 6,281,955 +0.01(+0.03%)
Apr 22, 2009 21.32 22.31 21.19 21.69 7,553,279 +0.21(+0.99%)
Apr 21, 2009 20.83 21.65 20.69 21.48 7,337,049 +0.51(+2.43%)
Apr 20, 2009 21.53 21.68 20.85 20.97 8,397,939 -0.91(-4.18%)
Apr 17, 2009 21.72 22.03 21.47 21.88 8,765,165 +0.02(+0.09%)
Apr 16, 2009 21.28 21.97 21.07 21.86 8,490,788 +0.74(+3.51%)
Apr 15, 2009 20.90 21.29 20.75 21.12 5,769,956 +0.32(+1.56%)
Apr 14, 2009 20.92 21.42 20.53 20.79 8,681,521 -0.13(-0.63%)
Apr 13, 2009 21.03 21.15 20.48 20.93 7,328,004 -0.26(-1.25%)
Apr 09, 2009 20.67 21.34 20.65 21.19 12,087,621 +1.19(+5.93%)
Apr 08, 2009 20.51 20.92 19.71 20.01 10,174,352 -0.45(-2.20%)
Apr 07, 2009 21.36 21.46 19.95 20.46 18,992,432 +0.00(+0.00%)
Apr 06, 2009 20.89 20.95 19.89 20.46 8,964,961 -0.71(-3.35%)
Apr 03, 2009 20.70 21.29 20.63 21.16 8,601,632 +0.51(+2.47%)
Apr 02, 2009 20.09 21.14 20.09 20.65 10,624,201 +1.10(+5.62%)
Apr 01, 2009 18.67 19.67 18.54 19.56 10,243,076 +0.63(+3.32%)
Mar 31, 2009 18.68 19.49 18.48 18.93 12,536,398 +0.43(+2.33%)
Mar 30, 2009 18.54 18.88 18.11 18.50 10,306,559 -1.09(-5.55%)
Mar 26, 2009 19.08 19.61 18.89 19.58 11,159,436 +0.74(+3.94%)
Mar 25, 2009 18.62 19.26 18.29 18.84 11,985,946 -0.02(-0.11%)
Mar 24, 2009 18.88 19.09 18.43 18.86 10,920,044 -0.32(-1.66%)
Mar 23, 2009 18.42 19.18 18.42 19.18 7,805,253 +1.43(+8.06%)
Mar 20, 2009 18.40 18.54 17.69 17.75 12,164,043 -0.56(-3.07%)
Mar 19, 2009 18.53 18.68 18.17 18.31 9,996,101 -0.07(-0.36%)
Mar 18, 2009 17.81 18.68 17.46 18.38 8,985,166 +0.47(+2.63%)
Mar 17, 2009 17.83 17.91 17.22 17.91 12,663,529 +0.13(+0.71%)
Mar 16, 2009 17.94 18.41 17.74 17.78 11,397,615 +0.02(+0.11%)
Mar 13, 2009 18.30 18.30 17.43 17.76 0 -0.40(-2.22%)
Mar 12, 2009 18.13 18.22 17.69 18.16 11,917,193 +0.03(+0.15%)
Mar 11, 2009 17.97 18.39 17.75 18.14 9,947,918 +0.36(+2.01%)
Mar 10, 2009 16.78 17.85 16.78 17.78 11,236,584 +1.31(+7.96%)
Mar 09, 2009 16.49 16.96 16.32 16.47 8,806,223 -0.20(-1.19%)
Mar 06, 2009 16.83 17.32 16.21 16.67 0 -0.04(-0.24%)
Mar 05, 2009 17.13 17.13 16.15 16.71 15,696,209 -0.82(-4.68%)
Mar 04, 2009 17.07 17.73 16.81 17.53 15,047,890 +0.79(+4.71%)
Mar 02, 2009 17.30 17.46 16.65 16.74 13,139,058 -0.97(-5.50%)
Feb 27, 2009 17.86 18.20 17.28 17.71 0 -0.44(-2.44%)
Feb 26, 2009 18.75 18.92 18.11 18.16 11,295,099 -0.40(-2.14%)
Feb 25, 2009 19.12 19.12 18.26 18.56 12,689,328 -0.64(-3.35%)
Feb 24, 2009 18.82 19.30 18.50 19.20 10,054,163 +0.61(+3.28%)
Feb 23, 2009 19.65 19.80 18.58 18.59 10,918,205 -0.75(-3.87%)
Feb 20, 2009 19.05 19.63 18.88 19.34 0 -0.12(-0.61%)
Feb 19, 2009 20.05 20.36 19.40 19.46 8,850,423 -0.34(-1.74%)
Feb 18, 2009 19.90 20.05 19.50 19.80 11,596,524 +0.02(+0.10%)
Feb 17, 2009 20.65 20.65 19.76 19.78 11,681,202 -1.42(-6.71%)
Feb 13, 2009 21.39 21.72 21.03 21.20 7,322,661 -0.30(-1.42%)
Feb 12, 2009 21.16 21.58 20.64 21.51 7,645,866 -0.11(-0.52%)
Feb 11, 2009 21.82 22.48 21.33 21.62 6,799,006 -0.09(-0.43%)
Feb 10, 2009 22.97 23.25 21.54 21.71 10,768,119 -1.44(-6.23%)
Feb 09, 2009 22.12 23.48 21.85 23.16 13,385,286 +1.02(+4.61%)
Feb 06, 2009 21.94 22.52 21.94 22.14 10,769,084 +0.11(+0.48%)
Feb 05, 2009 21.22 22.24 21.19 22.03 8,730,001 +0.60(+2.78%)
Feb 04, 2009 22.29 22.61 21.38 21.44 11,112,913 -0.81(-3.66%)
Feb 03, 2009 22.36 22.63 21.52 22.25 14,867,295 +1.26(+5.99%)
Feb 02, 2009 20.77 21.19 20.20 20.99 16,656,520 -0.66(-3.06%)
Jan 30, 2009 22.35 22.69 21.46 21.65 0 -0.66(-2.94%)
Jan 29, 2009 22.99 23.09 22.11 22.31 7,923,815 -0.94(-4.04%)
Jan 28, 2009 22.75 23.51 22.75 23.25 7,439,793 +0.92(+4.12%)
Jan 27, 2009 21.99 22.54 21.95 22.33 7,249,230 +0.60(+2.77%)
Jan 26, 2009 21.69 22.60 21.40 21.73 6,942,485 +0.01(+0.06%)
Jan 23, 2009 21.54 22.13 21.19 21.71 7,266,015 -0.11(-0.49%)
Jan 22, 2009 22.05 22.24 21.28 21.82 9,588,325 -0.56(-2.51%)
Jan 21, 2009 21.74 22.52 21.36 22.38 10,199,635 +1.03(+4.81%)
Jan 20, 2009 22.16 22.42 21.28 21.36 7,800,233 -2.48(-10.42%)
Jan 19, 2009 23.84 23.84 23.84 23.84 1,510 +1.56(+6.98%)
Jan 16, 2009 22.77 23.05 21.52 22.28 7,004,468 +0.02(+0.09%)
Jan 15, 2009 21.95 22.50 21.09 22.26 7,984,029 +0.32(+1.48%)
Jan 14, 2009 22.32 22.37 21.56 21.94 7,572,372 -0.80(-3.52%)
Jan 13, 2009 22.92 23.18 22.40 22.74 7,239,108 -0.25(-1.07%)
Jan 12, 2009 23.62 23.62 22.77 22.99 5,808,118 -0.66(-2.77%)
Jan 09, 2009 24.59 24.83 23.55 23.64 6,882,149 -0.85(-3.49%)
Jan 08, 2009 24.03 24.61 23.84 24.50 6,053,886 +0.15(+0.63%)
Jan 07, 2009 25.20 25.43 24.14 24.34 7,485,766 -1.55(-5.98%)
Jan 06, 2009 24.93 26.14 24.80 25.89 10,259,930 +1.19(+4.80%)
Jan 05, 2009 25.01 25.43 24.46 24.71 6,207,904 -0.42(-1.69%)
Jan 02, 2009 24.32 25.28 24.16 25.13 0 +0.89(+3.66%)
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.