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 29, 2017 58.99 58.99 58.99 0 -0.25(-0.41%)
Dec 28, 2017 59.14 59.26 58.86 59.24 1,716,428 +0.19(+0.33%)
Dec 27, 2017 59.04 59.07 58.75 59.04 1,232,658 +0.19(+0.32%)
Dec 26, 2017 59.00 59.06 58.71 58.86 1,183,931 -0.11(-0.19%)
Dec 22, 2017 59.01 59.12 58.57 58.97 2,114,842 +0.07(+0.11%)
Dec 21, 2017 58.62 59.09 58.25 58.90 3,149,103 +0.52(+0.90%)
Dec 20, 2017 58.41 59.03 58.14 58.37 6,033,218 +0.36(+0.61%)
Dec 19, 2017 57.95 58.21 57.69 58.02 4,127,425 +0.15(+0.26%)
Dec 18, 2017 57.38 58.31 57.15 57.87 4,712,900 +0.93(+1.64%)
Dec 15, 2017 56.72 57.16 56.50 56.94 5,182,551 +0.63(+1.13%)
Dec 14, 2017 57.08 57.42 56.29 56.30 3,411,351 -0.58(-1.03%)
Dec 13, 2017 56.63 57.18 56.55 56.88 3,906,457 +0.45(+0.79%)
Dec 12, 2017 56.46 56.74 56.10 56.44 3,256,222 +0.22(+0.39%)
Dec 11, 2017 56.17 56.64 56.12 56.22 2,707,538 -0.12(-0.21%)
Dec 08, 2017 55.73 56.52 55.52 56.33 4,694,495 +0.65(+1.17%)
Dec 07, 2017 54.90 55.70 54.75 55.68 4,031,449 +0.89(+1.62%)
Dec 06, 2017 54.72 55.34 54.64 54.79 3,557,867 +0.04(+0.08%)
Dec 05, 2017 54.88 55.29 54.68 54.75 3,314,945 -0.36(-0.65%)
Dec 04, 2017 55.32 55.95 55.09 55.11 5,352,405 +0.35(+0.63%)
Dec 01, 2017 54.95 55.28 53.89 54.76 4,728,644 -0.11(-0.20%)
Nov 30, 2017 54.33 55.07 54.21 54.87 6,269,380 +0.80(+1.49%)
Nov 29, 2017 54.23 54.66 54.02 54.07 4,642,039 -0.24(-0.44%)
Nov 28, 2017 53.01 54.32 52.97 54.30 7,639,532 +1.92(+3.67%)
Nov 27, 2017 52.16 52.72 52.16 52.38 4,327,836 +0.21(+0.41%)
Nov 24, 2017 52.47 52.58 52.11 52.17 2,578,379 -0.21(-0.40%)
Nov 22, 2017 51.42 52.55 51.40 52.38 6,948,032 +1.30(+2.54%)
Nov 21, 2017 51.08 51.37 50.81 51.09 3,871,873 +0.08(+0.15%)
Nov 20, 2017 50.68 51.16 50.47 51.01 6,437,533 +0.35(+0.69%)
Nov 17, 2017 49.83 50.99 49.68 50.66 6,015,062 +0.70(+1.41%)
Nov 16, 2017 49.14 50.57 48.65 49.96 12,128,380 -0.07(-0.14%)
Nov 15, 2017 50.79 50.96 49.96 50.03 5,093,653 -0.97(-1.89%)
Nov 14, 2017 51.40 51.61 50.99 51.00 3,393,346 -0.55(-1.06%)
Nov 13, 2017 51.75 51.75 51.38 51.54 3,045,821 -0.18(-0.36%)
Nov 10, 2017 51.51 51.75 51.17 51.73 4,303,602 +0.11(+0.21%)
Nov 09, 2017 52.15 52.32 50.51 51.62 7,091,535 -0.87(-1.66%)
Nov 08, 2017 52.93 53.08 52.23 52.49 3,041,019 -0.47(-0.89%)
Nov 07, 2017 53.77 54.06 52.63 52.96 5,190,443 -1.21(-2.23%)
Nov 06, 2017 53.95 54.42 53.72 54.17 4,393,611 +0.35(+0.66%)
Nov 03, 2017 53.57 54.37 53.37 53.82 5,287,524 +0.40(+0.75%)
Nov 02, 2017 53.89 53.93 53.36 53.42 4,808,279 -0.38(-0.70%)
Nov 01, 2017 54.21 54.48 53.77 53.79 6,390,508 -0.33(-0.60%)
Oct 31, 2017 56.27 56.35 54.01 54.12 11,438,116 -2.42(-4.28%)
Oct 30, 2017 56.48 56.79 56.31 56.54 4,575,592 -0.03(-0.06%)
Oct 27, 2017 56.19 56.91 56.01 56.57 4,222,413 +0.46(+0.82%)
Oct 26, 2017 56.08 56.30 55.78 56.11 2,389,278 +0.28(+0.50%)
Oct 25, 2017 56.04 56.21 55.31 55.83 3,269,522 -0.20(-0.36%)
Oct 24, 2017 55.83 56.51 55.77 56.04 3,549,489 +0.54(+0.97%)
Oct 23, 2017 55.20 55.79 55.19 55.50 2,963,480 +0.27(+0.49%)
Oct 20, 2017 55.01 55.28 54.77 55.23 3,153,961 +0.52(+0.95%)
Oct 19, 2017 54.84 55.01 54.61 54.71 2,504,884 -0.29(-0.53%)
Oct 18, 2017 54.94 55.25 54.78 55.00 2,775,347 +0.03(+0.05%)
Oct 17, 2017 55.05 55.50 54.83 54.98 4,519,158 +0.87(+1.61%)
Oct 16, 2017 53.84 54.51 53.44 54.10 2,965,576 +0.39(+0.73%)
Oct 13, 2017 53.95 54.07 53.62 53.71 2,365,574 +0.04(+0.08%)
Oct 12, 2017 53.20 53.76 53.20 53.67 1,874,964 +0.41(+0.77%)
Oct 11, 2017 53.23 53.33 53.04 53.26 2,218,806 +0.01(+0.02%)
Oct 10, 2017 53.83 53.83 53.18 53.25 2,371,870 -0.34(-0.63%)
Oct 09, 2017 53.49 53.77 53.39 53.58 1,755,932 +0.10(+0.19%)
Oct 06, 2017 53.53 53.80 53.37 53.48 2,303,537 -0.24(-0.44%)
Oct 05, 2017 53.65 53.83 53.42 53.72 2,055,733 +0.05(+0.09%)
Oct 04, 2017 53.16 53.73 52.92 53.67 3,286,795 +0.50(+0.93%)
Oct 03, 2017 53.15 53.22 52.93 53.17 3,365,843 +0.11(+0.21%)
Oct 02, 2017 52.79 53.16 52.60 53.06 3,969,255 +0.30(+0.57%)
Sep 29, 2017 52.69 52.95 52.51 52.76 3,458,339 -0.02(-0.03%)
Sep 28, 2017 53.00 53.28 52.59 52.78 3,122,551 -0.40(-0.76%)
Sep 27, 2017 53.38 52.87 53.18 4,072,326 +0.20(+0.38%)
Sep 26, 2017 53.43 53.44 52.90 52.98 4,405,093 -0.43(-0.80%)
Sep 25, 2017 53.27 53.62 53.14 53.41 3,342,390 +0.14(+0.27%)
Sep 22, 2017 53.19 53.37 52.97 53.27 2,705,358 +0.00(+0.00%)
Sep 21, 2017 53.61 53.89 53.25 53.27 2,868,626 -0.38(-0.70%)
Sep 20, 2017 53.25 53.65 53.20 53.64 3,656,396 +0.57(+1.08%)
Sep 19, 2017 52.89 53.16 52.77 53.07 2,538,631 +0.18(+0.35%)
Sep 18, 2017 52.45 52.90 52.20 52.89 2,805,591 +0.54(+1.03%)
Sep 15, 2017 51.89 52.47 51.85 52.35 5,290,152 +0.39(+0.74%)
Sep 14, 2017 51.47 52.04 51.27 51.96 2,859,934 +0.50(+0.96%)
Sep 13, 2017 51.32 51.52 51.28 51.47 1,728,676 +0.03(+0.07%)
Sep 12, 2017 51.22 51.52 51.09 51.43 2,387,807 +0.29(+0.57%)
Sep 11, 2017 51.02 51.16 50.91 51.14 2,835,098 +0.43(+0.84%)
Sep 08, 2017 50.50 50.89 50.24 50.71 2,685,500 +0.16(+0.32%)
Sep 07, 2017 50.38 50.64 49.97 50.55 3,753,981 +0.25(+0.50%)
Sep 06, 2017 49.73 50.31 49.44 50.30 4,498,170 +1.05(+2.13%)
Sep 05, 2017 49.32 49.59 49.07 49.25 4,013,942 -0.13(-0.25%)
Sep 01, 2017 49.76 49.84 49.38 49.38 2,183,340 -0.19(-0.39%)
Aug 31, 2017 49.45 49.72 49.16 49.57 2,876,557 +0.34(+0.70%)
Aug 30, 2017 49.00 49.26 48.96 49.23 2,252,118 +0.24(+0.48%)
Aug 29, 2017 48.81 49.04 48.62 48.99 2,400,994 -0.04(-0.09%)
Aug 28, 2017 49.27 49.32 48.75 49.03 1,818,034 -0.13(-0.27%)
Aug 25, 2017 49.02 49.31 48.94 49.17 1,476,327 +0.45(+0.93%)
Aug 24, 2017 49.13 49.19 48.69 48.71 1,814,532 -0.34(-0.70%)
Aug 23, 2017 49.18 49.39 48.98 49.06 2,318,246 -0.33(-0.66%)
Aug 22, 2017 48.89 49.46 48.78 49.39 3,447,471 +0.69(+1.41%)
Aug 21, 2017 48.71 48.90 48.55 48.70 2,477,812 +0.00(+0.00%)
Aug 18, 2017 48.82 49.20 48.54 48.70 2,457,696 -0.24(-0.50%)
Aug 17, 2017 49.63 49.81 48.93 48.94 2,114,190 -0.86(-1.74%)
Aug 16, 2017 50.07 50.31 49.76 49.81 2,620,499 -0.08(-0.15%)
Aug 15, 2017 50.04 50.10 49.82 49.88 2,694,058 -0.18(-0.37%)
Aug 14, 2017 49.72 50.25 49.72 50.07 2,466,358 +0.62(+1.26%)
Aug 11, 2017 49.67 49.81 49.33 49.44 3,338,175 -0.21(-0.42%)
Aug 10, 2017 50.18 50.44 49.64 49.65 2,428,511 -0.75(-1.48%)
Aug 09, 2017 50.23 50.53 50.15 50.40 2,114,541 +0.07(+0.13%)
Aug 08, 2017 50.60 50.93 50.18 50.33 2,587,464 -0.40(-0.79%)
Aug 07, 2017 50.80 51.13 50.68 50.73 3,246,130 -0.20(-0.39%)
Aug 04, 2017 50.58 50.98 50.48 50.93 2,766,579 +0.39(+0.77%)
Aug 03, 2017 50.78 50.88 50.28 50.54 3,740,490 -0.26(-0.51%)
Aug 02, 2017 49.77 50.83 49.68 50.80 6,417,857 +0.86(+1.72%)
Aug 01, 2017 49.52 50.02 48.69 49.94 5,796,194 +0.29(+0.59%)
Jul 31, 2017 49.84 49.99 49.57 49.65 3,980,178 +0.07(+0.13%)
Jul 28, 2017 49.69 49.73 49.09 49.59 3,466,578 -0.32(-0.63%)
Jul 27, 2017 49.91 49.97 49.49 49.90 2,775,580 +0.09(+0.18%)
Jul 26, 2017 50.29 50.33 49.71 49.81 2,108,384 -0.52(-1.04%)
Jul 25, 2017 50.50 50.54 50.11 50.33 2,143,184 +0.33(+0.67%)
Jul 24, 2017 50.08 50.10 49.70 50.00 2,155,027 -0.01(-0.02%)
Jul 21, 2017 49.93 50.04 49.69 50.01 2,738,284 -0.22(-0.43%)
Jul 20, 2017 50.29 50.54 50.03 50.23 2,845,769 -0.25(-0.50%)
Jul 19, 2017 49.95 50.51 49.85 50.48 2,145,108 +0.64(+1.29%)
Jul 18, 2017 50.25 50.29 49.66 49.84 4,091,346 -0.44(-0.88%)
Jul 17, 2017 49.98 50.52 49.78 50.28 3,393,500 +0.15(+0.30%)
Jul 14, 2017 49.98 50.28 49.83 50.13 3,000,388 +0.31(+0.62%)
Jul 13, 2017 50.03 50.20 49.78 49.82 2,785,904 -0.21(-0.42%)
Jul 12, 2017 50.19 50.43 49.94 50.03 3,433,763 +0.20(+0.40%)
Jul 11, 2017 49.75 49.96 49.39 49.83 2,314,143 +0.07(+0.13%)
Jul 10, 2017 49.54 50.01 49.49 49.76 3,090,732 +0.22(+0.45%)
Jul 07, 2017 49.39 49.84 49.14 49.54 2,814,392 +0.24(+0.49%)
Jul 06, 2017 49.27 49.84 49.24 49.29 3,878,294 -0.12(-0.24%)
Jul 05, 2017 50.12 50.12 49.16 49.41 4,136,027 -0.77(-1.54%)
Jul 03, 2017 49.61 50.37 49.51 50.18 2,813,344 +0.52(+1.06%)
Jun 30, 2017 48.87 49.99 48.86 49.66 3,852,642 +1.03(+2.12%)
Jun 29, 2017 49.31 49.34 48.32 48.63 3,267,828 -0.57(-1.15%)
Jun 28, 2017 49.18 49.52 49.11 49.19 2,579,890 +0.35(+0.72%)
Jun 27, 2017 49.14 49.24 48.75 48.84 3,657,207 -0.29(-0.59%)
Jun 26, 2017 49.46 49.71 49.11 49.14 3,498,062 -0.07(-0.15%)
Jun 23, 2017 48.96 49.30 48.65 49.21 4,644,374 +0.29(+0.60%)
Jun 22, 2017 49.14 49.35 48.64 48.92 5,376,136 +0.07(+0.15%)
Jun 21, 2017 50.23 50.23 48.80 48.84 4,765,173 -1.32(-2.64%)
Jun 20, 2017 50.80 50.99 50.13 50.17 4,517,793 -0.96(-1.87%)
Jun 19, 2017 50.74 51.22 50.68 51.13 4,889,150 +0.58(+1.15%)
Jun 16, 2017 50.38 50.65 50.28 50.54 4,968,086 +0.35(+0.70%)
Jun 15, 2017 49.50 50.19 49.47 50.19 3,908,202 +0.22(+0.45%)
Jun 14, 2017 50.68 50.78 49.73 49.97 8,092,396 -0.71(-1.40%)
Jun 13, 2017 50.78 50.84 50.33 50.68 5,440,447 -0.09(-0.18%)
Jun 12, 2017 50.57 51.13 50.48 50.77 7,296,445 +0.20(+0.40%)
Jun 09, 2017 49.96 50.63 49.87 50.57 6,654,021 +0.88(+1.78%)
Jun 08, 2017 49.78 48.17 49.69 8,827,485 +1.69(+3.52%)
Jun 07, 2017 48.86 48.90 47.80 47.99 4,065,900 -0.86(-1.76%)
Jun 06, 2017 49.03 49.04 48.61 48.85 3,158,844 -0.35(-0.71%)
Jun 05, 2017 49.35 49.37 49.11 49.20 3,817,498 -0.22(-0.45%)
Jun 02, 2017 49.32 49.92 49.21 49.43 3,219,060 +0.07(+0.15%)
Jun 01, 2017 49.39 49.65 49.14 49.35 3,089,461 +0.11(+0.22%)
May 31, 2017 49.14 49.32 48.65 49.24 4,890,048 +0.14(+0.29%)
May 30, 2017 48.97 49.27 48.80 49.10 3,113,387 +0.02(+0.05%)
May 26, 2017 49.24 49.27 48.79 49.08 2,989,064 -0.27(-0.56%)
May 25, 2017 49.80 49.82 49.11 49.35 4,664,762 -0.43(-0.87%)
May 24, 2017 49.55 50.35 49.43 49.78 4,230,919 +0.44(+0.89%)
May 23, 2017 49.62 49.69 49.19 49.34 4,003,159 -0.18(-0.37%)
May 22, 2017 49.60 49.90 49.51 49.53 3,940,866 +0.05(+0.10%)
May 19, 2017 48.93 49.69 48.79 49.48 3,829,876 +0.79(+1.63%)
May 18, 2017 48.10 48.86 47.78 48.69 3,667,099 +0.38(+0.79%)
May 17, 2017 48.81 48.68 48.09 48.30 4,485,246 -0.51(-1.04%)
May 16, 2017 48.73 48.87 48.36 48.81 3,727,163 +0.22(+0.45%)
May 15, 2017 48.08 48.84 48.07 48.59 4,199,249 +0.75(+1.57%)
May 12, 2017 48.23 48.34 47.67 47.84 3,582,221 -0.60(-1.24%)
May 11, 2017 48.85 49.04 48.32 48.44 3,865,104 -0.64(-1.31%)
May 10, 2017 48.78 49.14 48.61 49.09 4,458,635 +0.47(+0.96%)
May 09, 2017 48.33 48.69 48.20 48.62 5,498,131 +0.19(+0.39%)
May 08, 2017 48.63 48.76 48.28 48.43 2,624,226 -0.26(-0.54%)
May 05, 2017 48.29 48.81 48.18 48.69 4,441,763 +0.64(+1.32%)
May 04, 2017 49.02 49.03 47.70 48.06 5,681,692 -0.91(-1.86%)
May 03, 2017 48.69 49.47 48.58 48.97 6,117,375 +0.09(+0.19%)
May 02, 2017 47.68 48.91 46.90 48.88 16,037,528 -1.00(-2.00%)
May 01, 2017 49.62 50.00 49.45 49.87 4,596,161 +0.07(+0.15%)
Apr 28, 2017 50.24 50.33 49.59 49.80 4,096,838 -0.45(-0.90%)
Apr 27, 2017 50.72 50.81 49.97 50.25 4,494,540 -0.32(-0.64%)
Apr 26, 2017 50.58 50.92 50.41 50.58 3,801,741 +0.00(+0.00%)
Apr 25, 2017 50.20 50.81 50.02 50.58 5,526,397 +1.12(+2.27%)
Apr 24, 2017 49.49 49.56 49.11 49.45 4,286,390 +0.71(+1.46%)
Apr 21, 2017 48.91 48.99 48.67 48.74 4,014,645 -0.14(-0.29%)
Apr 20, 2017 48.42 49.11 48.31 48.88 4,217,819 +0.79(+1.65%)
Apr 19, 2017 48.58 48.70 47.88 48.09 3,060,407 -0.17(-0.34%)
Apr 18, 2017 47.91 48.58 47.91 48.26 3,515,964 +0.01(+0.02%)
Apr 17, 2017 48.10 48.30 47.70 48.25 4,383,950 +0.44(+0.92%)
Apr 13, 2017 48.17 48.47 47.80 47.81 4,199,614 -0.45(-0.94%)
Apr 12, 2017 49.27 49.35 48.09 48.26 4,298,124 -1.08(-2.19%)
Apr 11, 2017 49.13 49.40 48.81 49.35 3,251,112 +0.09(+0.18%)
Apr 10, 2017 49.14 49.76 49.05 49.26 2,382,213 +0.21(+0.44%)
Apr 07, 2017 49.26 49.34 48.87 49.04 2,617,135 -0.27(-0.55%)
Apr 06, 2017 49.18 49.53 48.97 49.31 3,637,628 +0.11(+0.22%)
Apr 05, 2017 49.68 50.31 49.06 49.21 3,918,190 -0.12(-0.25%)
Apr 04, 2017 49.28 49.49 49.03 49.33 2,381,581 -0.09(-0.18%)
Apr 03, 2017 49.40 49.82 48.88 49.42 5,181,266 -0.03(-0.07%)
Mar 31, 2017 49.11 49.80 49.11 49.45 4,139,803 +0.21(+0.42%)
Mar 30, 2017 49.11 49.43 49.03 49.25 2,896,611 +0.05(+0.10%)
Mar 29, 2017 48.88 49.35 48.80 49.20 2,962,412 +0.09(+0.19%)
Mar 28, 2017 48.26 49.30 48.11 49.11 3,388,057 +0.83(+1.73%)
Mar 27, 2017 47.94 48.38 47.46 48.27 3,132,274 -0.12(-0.24%)
Mar 24, 2017 48.73 49.04 48.23 48.39 3,825,264 -0.35(-0.71%)
Mar 23, 2017 48.84 49.10 48.59 48.73 3,110,683 -0.11(-0.22%)
Mar 22, 2017 48.72 48.89 48.41 48.84 3,951,236 +0.13(+0.27%)
Mar 21, 2017 49.68 49.99 48.62 48.71 4,855,880 -0.94(-1.90%)
Mar 20, 2017 50.03 50.06 49.53 49.65 2,747,797 -0.41(-0.83%)
Mar 17, 2017 49.93 50.21 49.49 50.06 5,926,425 +0.31(+0.61%)
Mar 16, 2017 49.84 50.06 49.70 49.76 3,762,514 -0.03(-0.07%)
Mar 15, 2017 48.92 50.02 48.92 49.79 5,081,240 +1.07(+2.20%)
Mar 14, 2017 49.20 49.20 48.26 48.72 3,828,111 -0.96(-1.93%)
Mar 13, 2017 49.24 49.68 49.09 49.68 5,245,322 +0.50(+1.02%)
Mar 10, 2017 49.23 49.51 48.97 49.17 4,210,291 +0.20(+0.40%)
Mar 09, 2017 49.40 49.54 48.63 48.97 4,333,427 -0.42(-0.85%)
Mar 08, 2017 49.95 49.97 49.31 49.40 3,400,837 -0.36(-0.71%)
Mar 07, 2017 49.77 50.03 49.61 49.75 4,539,007 -0.09(-0.18%)
Mar 06, 2017 49.73 49.99 49.40 49.84 3,968,705 -0.03(-0.07%)
Mar 03, 2017 50.33 50.33 49.64 49.87 2,827,014 +0.05(+0.10%)
Mar 02, 2017 50.30 50.46 49.64 49.83 4,308,897 -0.47(-0.94%)
Mar 01, 2017 50.19 50.72 50.11 50.30 7,524,587 +0.64(+1.30%)
Feb 28, 2017 49.78 49.99 49.47 49.65 5,089,717 -0.27(-0.55%)
Feb 27, 2017 49.98 50.20 49.67 49.92 4,238,008 -0.04(-0.08%)
Feb 24, 2017 49.75 49.99 49.40 49.97 8,641,848 -0.11(-0.21%)
Feb 23, 2017 51.03 51.20 49.89 50.07 5,840,028 -1.00(-1.96%)
Feb 22, 2017 51.01 51.36 50.99 51.07 4,128,937 -0.29(-0.56%)
Feb 21, 2017 51.26 51.39 50.97 51.36 5,530,614 +0.23(+0.45%)
Feb 17, 2017 51.13 51.13 51.13 0 -0.83(-1.61%)
Feb 16, 2017 52.53 52.53 51.54 51.96 7,539,652 -0.69(-1.30%)
Feb 15, 2017 52.55 52.77 52.15 52.65 6,312,670 +0.06(+0.11%)
Feb 14, 2017 52.22 52.78 52.11 52.59 4,816,291 -0.01(-0.02%)
Feb 13, 2017 52.04 52.70 52.03 52.60 4,947,710 +0.73(+1.41%)
Feb 10, 2017 51.40 51.99 51.40 51.87 5,633,194 +0.45(+0.88%)
Feb 09, 2017 51.32 52.05 51.22 51.42 4,216,360 +0.25(+0.48%)
Feb 08, 2017 50.84 51.26 50.57 51.17 6,994,785 -0.11(-0.21%)
Feb 07, 2017 50.26 52.07 50.03 51.28 12,909,283 +2.20(+4.48%)
Feb 06, 2017 48.62 49.16 48.61 49.08 7,619,887 +0.26(+0.54%)
Feb 03, 2017 48.48 48.84 48.25 48.82 4,296,625 +0.54(+1.12%)
Feb 02, 2017 48.06 48.48 47.90 48.28 7,560,020 +0.08(+0.17%)
Feb 01, 2017 47.97 48.46 47.86 48.20 3,603,234 +0.10(+0.20%)
Jan 31, 2017 48.44 48.46 47.75 48.10 7,188,655 -0.39(-0.81%)
Jan 30, 2017 49.28 49.29 48.22 48.49 6,358,687 -0.82(-1.66%)
Jan 27, 2017 49.66 49.66 49.21 49.31 3,976,543 +0.05(+0.10%)
Jan 26, 2017 49.35 49.96 49.04 49.26 4,231,337 -0.15(-0.30%)
Jan 25, 2017 48.86 49.51 48.72 49.41 5,040,464 +0.94(+1.95%)
Jan 24, 2017 47.98 48.74 47.80 48.47 3,905,148 +0.67(+1.41%)
Jan 23, 2017 48.12 48.32 47.55 47.80 3,871,519 -0.44(-0.92%)
Jan 20, 2017 47.97 48.30 47.88 48.24 5,114,727 +0.33(+0.68%)
Jan 19, 2017 47.97 48.64 47.79 47.91 7,262,561 +0.99(+2.11%)
Jan 18, 2017 46.27 47.03 46.13 46.92 3,140,915 +0.75(+1.62%)
Jan 17, 2017 46.57 46.80 45.92 46.17 3,844,741 -0.66(-1.42%)
Jan 13, 2017 46.84 46.84 46.84 0 -0.29(-0.61%)
Jan 12, 2017 47.06 47.15 46.55 47.12 3,111,287 -0.08(-0.17%)
Jan 11, 2017 46.49 47.21 46.34 47.21 3,275,539 +0.72(+1.55%)
Jan 10, 2017 46.31 46.84 46.24 46.48 3,091,590 +0.41(+0.89%)
Jan 09, 2017 46.57 46.58 46.05 46.07 2,598,740 -0.17(-0.37%)
Jan 06, 2017 46.07 46.43 45.92 46.25 2,178,723 +0.21(+0.46%)
Jan 05, 2017 46.34 46.66 45.43 46.03 3,240,512 -0.39(-0.83%)
Jan 04, 2017 46.78 47.10 46.20 46.42 5,067,793 -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.