Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 49.41 50.17 49.32 49.99 2,824,461 +0.52(+1.06%)
Jun 30, 2017 48.68 49.80 48.67 49.46 3,867,865 +1.03(+2.12%)
Jun 29, 2017 49.12 49.15 48.13 48.44 3,280,740 -0.56(-1.15%)
Jun 28, 2017 48.98 49.32 48.92 49.00 2,590,084 +0.35(+0.72%)
Jun 27, 2017 48.95 49.04 48.56 48.65 3,671,658 -0.29(-0.59%)
Jun 26, 2017 49.27 49.51 48.91 48.94 3,511,884 -0.07(-0.15%)
Jun 23, 2017 48.77 49.11 48.46 49.02 4,662,726 +0.29(+0.60%)
Jun 22, 2017 48.95 49.16 48.45 48.73 5,397,379 +0.07(+0.15%)
Jun 21, 2017 50.03 50.04 48.61 48.65 4,784,002 -1.32(-2.64%)
Jun 20, 2017 50.60 50.79 49.94 49.97 4,535,645 -0.95(-1.87%)
Jun 19, 2017 50.54 51.02 50.49 50.92 4,908,469 +0.58(+1.15%)
Jun 16, 2017 50.18 50.45 50.08 50.34 4,987,716 +0.35(+0.70%)
Jun 15, 2017 49.31 50.00 49.27 50.00 3,923,644 +0.22(+0.45%)
Jun 14, 2017 50.49 50.58 49.54 49.77 8,124,372 -0.71(-1.40%)
Jun 13, 2017 50.58 50.64 50.13 50.48 5,461,944 -0.09(-0.18%)
Jun 12, 2017 50.37 50.92 50.28 50.57 7,325,276 +0.20(+0.40%)
Jun 09, 2017 49.76 50.43 49.67 50.37 6,680,313 +0.88(+1.78%)
Jun 08, 2017 49.58 47.98 49.49 8,862,366 +1.68(+3.52%)
Jun 07, 2017 48.67 48.71 47.61 47.81 4,081,966 -0.85(-1.76%)
Jun 06, 2017 48.83 48.84 48.42 48.66 3,171,326 -0.35(-0.71%)
Jun 05, 2017 49.16 49.17 48.91 49.01 3,832,582 -0.22(-0.45%)
Jun 02, 2017 49.12 49.72 49.02 49.23 3,231,779 +0.07(+0.15%)
Jun 01, 2017 49.20 49.46 48.94 49.16 3,101,669 +0.11(+0.22%)
May 31, 2017 48.95 49.13 48.46 49.05 4,909,370 +0.14(+0.29%)
May 30, 2017 48.78 49.07 48.61 48.91 3,125,690 +0.02(+0.05%)
May 26, 2017 49.04 49.07 48.60 48.88 3,000,875 -0.27(-0.56%)
May 25, 2017 49.61 49.62 48.91 49.16 4,683,195 -0.43(-0.87%)
May 24, 2017 49.36 50.15 49.23 49.59 4,247,637 +0.44(+0.89%)
May 23, 2017 49.42 49.50 49.00 49.15 4,018,977 -0.18(-0.37%)
May 22, 2017 49.41 49.71 49.32 49.33 3,956,438 +0.05(+0.10%)
May 19, 2017 48.73 49.49 48.59 49.28 3,845,009 +0.79(+1.63%)
May 18, 2017 47.91 48.67 47.59 48.49 3,681,589 +0.38(+0.79%)
May 17, 2017 48.62 48.49 47.90 48.11 4,502,969 -0.51(-1.04%)
May 16, 2017 48.54 48.68 48.17 48.62 3,741,890 +0.22(+0.45%)
May 15, 2017 47.89 48.64 47.88 48.40 4,215,842 +0.75(+1.57%)
May 12, 2017 48.04 48.15 47.49 47.66 3,596,376 -0.60(-1.24%)
May 11, 2017 48.66 48.84 48.13 48.25 3,880,376 -0.64(-1.31%)
May 10, 2017 48.59 48.94 48.42 48.89 4,476,253 +0.46(+0.96%)
May 09, 2017 48.14 48.49 48.01 48.43 5,519,855 +0.19(+0.39%)
May 08, 2017 48.44 48.57 48.09 48.24 2,634,595 -0.26(-0.54%)
May 05, 2017 48.10 48.62 47.99 48.50 4,459,313 +0.63(+1.32%)
May 04, 2017 48.83 48.84 47.51 47.87 5,704,142 -0.91(-1.86%)
May 03, 2017 48.50 49.28 48.39 48.77 6,141,546 +0.09(+0.19%)
May 02, 2017 47.49 48.72 46.72 48.68 16,100,896 -1.00(-2.00%)
May 01, 2017 49.42 49.80 49.25 49.68 4,614,321 +0.07(+0.15%)
Apr 28, 2017 50.04 50.13 49.40 49.60 4,113,026 -0.45(-0.90%)
Apr 27, 2017 50.52 50.61 49.77 50.06 4,512,299 -0.32(-0.64%)
Apr 26, 2017 50.38 50.72 50.21 50.38 3,816,763 +0.00(+0.00%)
Apr 25, 2017 50.00 50.61 49.82 50.38 5,548,233 +1.12(+2.27%)
Apr 24, 2017 49.30 49.37 48.91 49.26 4,303,327 +0.71(+1.46%)
Apr 21, 2017 48.72 48.80 48.48 48.55 4,030,508 -0.14(-0.29%)
Apr 20, 2017 48.23 48.91 48.12 48.69 4,234,485 +0.79(+1.65%)
Apr 19, 2017 48.39 48.51 47.70 47.90 3,072,500 -0.16(-0.34%)
Apr 18, 2017 47.72 48.39 47.72 48.07 3,529,856 +0.01(+0.02%)
Apr 17, 2017 47.91 48.11 47.51 48.06 4,401,272 +0.44(+0.92%)
Apr 13, 2017 47.98 48.28 47.61 47.62 4,216,208 -0.45(-0.94%)
Apr 12, 2017 49.08 49.15 47.90 48.07 4,315,107 -1.08(-2.19%)
Apr 11, 2017 48.94 49.21 48.62 49.15 3,263,958 +0.09(+0.18%)
Apr 10, 2017 48.95 49.56 48.86 49.06 2,391,625 +0.21(+0.44%)
Apr 07, 2017 49.07 49.14 48.67 48.85 2,627,476 -0.27(-0.55%)
Apr 06, 2017 48.99 49.33 48.77 49.12 3,652,002 +0.11(+0.22%)
Apr 05, 2017 49.48 50.11 48.86 49.01 3,933,672 -0.12(-0.25%)
Apr 04, 2017 49.09 49.29 48.84 49.14 2,390,991 -0.09(-0.18%)
Apr 03, 2017 49.21 49.62 48.68 49.23 5,201,738 -0.03(-0.07%)
Mar 31, 2017 48.92 49.60 48.92 49.26 4,156,160 +0.21(+0.42%)
Mar 30, 2017 48.92 49.23 48.84 49.05 2,908,056 +0.05(+0.10%)
Mar 29, 2017 48.69 49.16 48.61 49.00 2,974,117 +0.09(+0.19%)
Mar 28, 2017 48.07 49.11 47.92 48.91 3,401,444 +0.83(+1.73%)
Mar 27, 2017 47.75 48.19 47.28 48.08 3,144,651 -0.12(-0.24%)
Mar 24, 2017 48.53 48.85 48.04 48.20 3,840,379 -0.35(-0.71%)
Mar 23, 2017 48.65 48.90 48.40 48.54 3,122,974 -0.11(-0.22%)
Mar 22, 2017 48.53 48.70 48.22 48.65 3,966,849 +0.13(+0.27%)
Mar 21, 2017 49.49 49.79 48.43 48.52 4,875,067 -0.94(-1.90%)
Mar 20, 2017 49.83 49.86 49.33 49.46 2,758,654 -0.41(-0.82%)
Mar 17, 2017 49.74 50.02 49.30 49.87 5,949,842 +0.30(+0.61%)
Mar 16, 2017 49.65 49.86 49.51 49.56 3,777,380 -0.03(-0.07%)
Mar 15, 2017 48.72 49.83 48.72 49.60 5,101,317 +1.07(+2.20%)
Mar 14, 2017 49.00 49.00 48.07 48.53 3,843,237 -0.95(-1.93%)
Mar 13, 2017 49.04 49.49 48.90 49.48 5,266,047 +0.50(+1.02%)
Mar 10, 2017 49.04 49.31 48.78 48.98 4,226,927 +0.20(+0.40%)
Mar 09, 2017 49.21 49.35 48.44 48.78 4,350,550 -0.42(-0.85%)
Mar 08, 2017 49.75 49.78 49.12 49.20 3,414,275 -0.35(-0.71%)
Mar 07, 2017 49.57 49.83 49.42 49.55 4,556,941 -0.09(-0.18%)
Mar 06, 2017 49.54 49.79 49.21 49.65 3,984,387 -0.03(-0.07%)
Mar 03, 2017 50.13 50.13 49.44 49.68 2,838,184 +0.05(+0.10%)
Mar 02, 2017 50.10 50.26 49.45 49.63 4,325,922 -0.47(-0.94%)
Mar 01, 2017 49.99 50.52 49.91 50.10 7,554,319 +0.64(+1.30%)
Feb 28, 2017 49.59 49.79 49.28 49.46 5,109,828 -0.27(-0.55%)
Feb 27, 2017 49.79 50.00 49.47 49.73 4,254,753 -0.04(-0.08%)
Feb 24, 2017 49.55 49.79 49.21 49.77 8,675,994 -0.11(-0.21%)
Feb 23, 2017 50.83 50.99 49.69 49.88 5,863,103 -1.00(-1.96%)
Feb 22, 2017 50.81 51.16 50.79 50.87 4,145,251 -0.29(-0.56%)
Feb 21, 2017 51.06 51.19 50.77 51.16 5,552,467 +0.23(+0.45%)
Feb 17, 2017 50.93 50.93 50.93 0 -0.83(-1.61%)
Feb 16, 2017 52.32 52.33 51.34 51.76 7,569,444 -0.68(-1.30%)
Feb 15, 2017 52.34 52.56 51.95 52.44 6,337,613 +0.06(+0.11%)
Feb 14, 2017 52.02 52.57 51.90 52.39 4,835,322 -0.01(-0.02%)
Feb 13, 2017 51.83 52.50 51.82 52.39 4,967,260 +0.73(+1.41%)
Feb 10, 2017 51.20 51.78 51.20 51.67 5,655,452 +0.45(+0.88%)
Feb 09, 2017 51.12 51.85 51.01 51.22 4,233,020 +0.24(+0.48%)
Feb 08, 2017 50.64 51.05 50.37 50.97 7,022,423 -0.11(-0.21%)
Feb 07, 2017 50.07 51.86 49.84 51.08 12,960,291 +2.19(+4.48%)
Feb 06, 2017 48.43 48.97 48.42 48.89 7,649,995 +0.26(+0.54%)
Feb 03, 2017 48.29 48.65 48.06 48.63 4,313,602 +0.54(+1.12%)
Feb 02, 2017 47.87 48.29 47.71 48.09 7,589,891 +0.08(+0.17%)
Feb 01, 2017 47.78 48.27 47.67 48.01 3,617,471 +0.10(+0.20%)
Jan 31, 2017 48.25 48.27 47.56 47.91 7,217,059 -0.39(-0.81%)
Jan 30, 2017 49.09 49.09 48.03 48.30 6,383,812 -0.82(-1.66%)
Jan 27, 2017 49.46 49.46 49.01 49.12 3,992,255 +0.05(+0.10%)
Jan 26, 2017 49.16 49.76 48.85 49.07 4,248,056 -0.15(-0.30%)
Jan 25, 2017 48.67 49.31 48.53 49.22 5,060,380 +0.94(+1.95%)
Jan 24, 2017 47.79 48.55 47.62 48.28 3,920,578 +0.67(+1.41%)
Jan 23, 2017 47.93 48.13 47.37 47.61 3,886,816 -0.44(-0.92%)
Jan 20, 2017 47.78 48.11 47.69 48.05 5,134,936 +0.33(+0.68%)
Jan 19, 2017 47.78 48.45 47.60 47.72 7,291,257 +0.99(+2.11%)
Jan 18, 2017 46.09 46.84 45.95 46.73 3,153,325 +0.74(+1.62%)
Jan 17, 2017 46.39 46.62 45.74 45.99 3,859,932 -0.66(-1.42%)
Jan 13, 2017 46.65 46.65 46.65 0 -0.29(-0.61%)
Jan 12, 2017 46.87 46.96 46.37 46.94 3,123,580 -0.08(-0.17%)
Jan 11, 2017 46.31 47.03 46.16 47.02 3,288,481 +0.72(+1.55%)
Jan 10, 2017 46.13 46.65 46.06 46.30 3,103,805 +0.41(+0.89%)
Jan 09, 2017 46.39 46.40 45.87 45.89 2,609,009 -0.17(-0.37%)
Jan 06, 2017 45.89 46.25 45.74 46.06 2,187,332 +0.21(+0.46%)
Jan 05, 2017 46.16 46.48 45.25 45.85 3,253,316 -0.38(-0.83%)
Jan 04, 2017 46.59 46.91 46.02 46.24 5,087,817 -0.28(-0.60%)
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.