Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.520 9.533 9.383 9.426 4,583,662 -0.09(-0.99%)
Mar 30, 2004 9.483 9.604 9.443 9.520 6,029,862 +0.04(+0.40%)
Mar 29, 2004 9.407 9.593 9.399 9.483 7,013,279 +0.11(+1.21%)
Mar 26, 2004 9.407 9.492 9.369 9.369 4,375,154 -0.10(-1.06%)
Mar 25, 2004 9.407 9.494 9.277 9.470 4,248,016 +0.13(+1.36%)
Mar 24, 2004 9.393 9.432 9.280 9.343 3,878,360 -0.05(-0.54%)
Mar 23, 2004 9.382 9.439 9.316 9.393 5,437,079 +0.03(+0.30%)
Mar 22, 2004 9.500 9.536 9.250 9.365 6,539,052 -0.14(-1.42%)
Mar 19, 2004 9.596 9.612 9.495 9.500 3,493,449 -0.18(-1.85%)
Mar 18, 2004 9.690 9.747 9.579 9.679 3,695,281 -0.11(-1.12%)
Mar 17, 2004 9.612 9.829 9.601 9.789 3,236,947 +0.19(+2.00%)
Mar 16, 2004 9.604 9.731 9.498 9.597 3,781,417 +0.06(+0.61%)
Mar 15, 2004 9.549 9.651 9.439 9.539 4,757,206 -0.07(-0.70%)
Mar 12, 2004 9.494 9.637 9.420 9.607 4,173,957 +0.20(+2.09%)
Mar 11, 2004 9.627 9.690 9.401 9.410 5,943,408 -0.31(-3.20%)
Mar 10, 2004 9.992 10.01 9.698 9.722 6,739,931 -0.26(-2.60%)
Mar 09, 2004 9.989 10.10 9.923 9.981 5,973,603 -0.00(-0.02%)
Mar 08, 2004 9.918 10.05 9.914 9.983 4,865,591 +0.06(+0.65%)
Mar 05, 2004 9.796 9.951 9.742 9.918 3,599,927 +0.12(+1.25%)
Mar 04, 2004 9.737 9.796 9.701 9.796 2,546,584 +0.04(+0.42%)
Mar 03, 2004 9.753 9.789 9.708 9.755 3,480,417 -0.02(-0.23%)
Mar 02, 2004 9.967 9.969 9.758 9.777 4,497,207 -0.19(-1.91%)
Mar 01, 2004 9.888 10.02 9.882 9.967 3,577,360 +0.14(+1.41%)
Feb 27, 2004 9.866 9.898 9.772 9.829 7,015,504 -0.02(-0.21%)
Feb 26, 2004 9.851 9.866 9.813 9.849 3,670,489 +0.00(+0.00%)
Feb 25, 2004 9.753 9.874 9.737 9.849 2,787,512 +0.11(+1.18%)
Feb 24, 2004 9.832 9.838 9.649 9.734 5,954,215 -0.11(-1.15%)
Feb 23, 2004 9.953 9.959 9.761 9.848 2,140,059 -0.11(-1.06%)
Feb 20, 2004 9.989 10.01 9.873 9.953 3,917,138 -0.01(-0.14%)
Feb 19, 2004 10.02 10.08 9.936 9.967 3,322,129 -0.05(-0.46%)
Feb 18, 2004 10.06 10.09 9.926 10.01 2,318,371 -0.06(-0.62%)
Feb 17, 2004 10.15 10.18 10.04 10.08 3,008,733 +0.05(+0.50%)
Feb 13, 2004 10.13 10.23 9.994 10.03 2,205,535 -0.07(-0.72%)
Feb 12, 2004 10.18 10.25 10.09 10.10 2,917,829 -0.12(-1.14%)
Feb 11, 2004 10.05 10.28 9.959 10.21 5,266,078 +0.10(+0.98%)
Feb 10, 2004 10.10 10.12 9.994 10.12 2,902,572 +0.06(+0.61%)
Feb 09, 2004 10.17 10.18 10.02 10.05 2,559,616 -0.12(-1.19%)
Feb 06, 2004 9.954 10.20 9.926 10.17 3,708,630 +0.18(+1.83%)
Feb 05, 2004 9.777 10.12 9.772 9.992 6,442,109 +0.24(+2.48%)
Feb 04, 2004 9.753 9.903 9.682 9.750 4,922,486 -0.00(-0.03%)
Feb 03, 2004 9.814 9.975 9.730 9.753 5,513,998 -0.18(-1.85%)
Feb 02, 2004 10.04 10.10 9.876 9.937 3,805,256 -0.11(-1.14%)
Jan 30, 2004 9.995 10.06 9.855 10.05 3,006,826 +0.04(+0.36%)
Jan 29, 2004 10.11 10.17 9.918 10.02 3,697,824 -0.04(-0.41%)
Jan 28, 2004 10.19 10.35 9.997 10.06 3,172,742 -0.19(-1.86%)
Jan 27, 2004 10.37 10.45 10.22 10.25 2,919,418 -0.11(-1.05%)
Jan 26, 2004 10.24 10.37 10.16 10.36 3,662,543 +0.08(+0.76%)
Jan 23, 2004 10.40 10.52 10.22 10.28 3,582,763 -0.11(-1.08%)
Jan 22, 2004 10.57 10.58 10.26 10.39 6,177,025 -0.25(-2.34%)
Jan 21, 2004 10.60 10.64 10.40 10.64 3,316,090 +0.04(+0.36%)
Jan 20, 2004 10.77 10.80 10.54 10.60 3,714,034 -0.17(-1.58%)
Jan 16, 2004 10.69 10.77 10.64 10.77 5,511,455 +0.17(+1.60%)
Jan 15, 2004 10.38 10.60 10.37 10.60 3,922,541 +0.25(+2.42%)
Jan 14, 2004 10.31 10.37 10.27 10.35 2,917,511 +0.12(+1.17%)
Jan 13, 2004 10.32 10.36 10.19 10.23 3,946,062 -0.06(-0.60%)
Jan 12, 2004 10.31 10.34 10.20 10.29 4,055,719 -0.03(-0.28%)
Jan 09, 2004 10.40 10.44 10.32 10.32 3,462,617 -0.11(-1.07%)
Jan 08, 2004 10.38 10.45 10.35 10.43 3,173,695 +0.05(+0.47%)
Jan 07, 2004 10.34 10.38 10.27 10.38 3,218,829 +0.04(+0.38%)
Jan 06, 2004 10.32 10.37 10.27 10.34 2,929,589 +0.02(+0.20%)
Jan 05, 2004 10.23 10.32 10.22 10.32 3,672,396 +0.13(+1.23%)
Jan 02, 2004 10.19 10.27 10.15 10.20 3,240,125 +0.01(+0.11%)
Dec 31, 2003 10.13 10.22 10.11 10.19 2,314,874 -0.01(-0.09%)
Dec 30, 2003 10.16 10.23 10.14 10.20 2,909,565 +0.02(+0.20%)
Dec 29, 2003 10.03 10.17 9.992 10.17 3,858,018 +0.14(+1.41%)
Dec 26, 2003 10.02 10.08 10.02 10.03 808,918 +0.01(+0.13%)
Dec 24, 2003 10.08 10.08 9.983 10.02 1,549,818 -0.06(-0.62%)
Dec 23, 2003 10.19 10.19 10.02 10.08 3,304,648 -0.09(-0.85%)
Dec 22, 2003 10.22 10.22 10.12 10.17 2,931,496 -0.05(-0.46%)
Dec 19, 2003 10.19 10.23 10.10 10.22 3,968,947 +0.09(+0.89%)
Dec 18, 2003 9.910 10.13 9.899 10.13 2,970,591 +0.22(+2.21%)
Dec 17, 2003 9.997 10.00 9.829 9.909 5,437,397 -0.11(-1.05%)
Dec 16, 2003 9.808 10.05 9.792 10.01 3,607,873 +0.19(+1.94%)
Dec 15, 2003 9.910 10.11 9.816 9.824 4,591,608 -0.03(-0.34%)
Dec 12, 2003 9.898 9.904 9.816 9.857 2,222,699 -0.04(-0.41%)
Dec 11, 2003 9.837 9.909 9.816 9.898 4,054,765 +0.05(+0.46%)
Dec 10, 2003 9.947 9.991 9.781 9.852 2,750,642 -0.06(-0.56%)
Dec 09, 2003 9.978 10.02 9.903 9.907 2,478,883 -0.06(-0.57%)
Dec 08, 2003 9.840 9.964 9.837 9.964 2,144,827 +0.07(+0.72%)
Dec 05, 2003 9.821 10.04 9.813 9.893 2,694,065 +0.03(+0.34%)
Dec 04, 2003 9.832 9.978 9.830 9.860 3,860,243 -0.02(-0.16%)
Dec 03, 2003 9.750 9.984 9.738 9.876 5,948,176 +0.13(+1.37%)
Dec 02, 2003 9.717 9.772 9.685 9.742 3,207,069 -0.02(-0.19%)
Dec 01, 2003 9.572 9.797 9.550 9.761 4,541,388 +0.16(+1.65%)
Nov 28, 2003 9.527 9.616 9.454 9.602 1,333,683 +0.06(+0.68%)
Nov 26, 2003 9.564 9.566 9.428 9.538 3,253,157 -0.01(-0.13%)
Nov 25, 2003 9.431 9.612 9.376 9.550 5,218,718 +0.14(+1.50%)
Nov 24, 2003 9.328 9.412 9.289 9.409 3,243,303 +0.14(+1.51%)
Nov 21, 2003 9.310 9.317 9.220 9.269 2,386,708 -0.04(-0.44%)
Nov 20, 2003 9.305 9.429 9.242 9.310 2,654,652 -0.07(-0.79%)
Nov 19, 2003 9.269 9.398 9.232 9.383 3,845,622 +0.10(+1.05%)
Nov 18, 2003 9.432 9.459 9.253 9.286 4,283,297 -0.12(-1.29%)
Nov 17, 2003 9.366 9.439 9.318 9.407 2,959,467 -0.07(-0.75%)
Nov 14, 2003 9.451 9.572 9.446 9.478 3,573,864 +0.03(+0.37%)
Nov 13, 2003 9.516 9.516 9.437 9.443 3,735,330 -0.07(-0.76%)
Nov 12, 2003 9.354 9.514 9.354 9.516 3,130,468 +0.12(+1.24%)
Nov 11, 2003 9.429 9.429 9.338 9.399 3,280,809 -0.06(-0.65%)
Nov 10, 2003 9.497 9.520 9.445 9.461 3,871,686 -0.04(-0.38%)
Nov 07, 2003 9.557 9.557 9.407 9.497 4,079,557 +0.01(+0.13%)
Nov 06, 2003 9.431 9.486 9.398 9.484 3,864,375 +0.07(+0.70%)
Nov 05, 2003 9.077 9.409 9.059 9.418 5,158,963 +0.08(+0.91%)
Nov 04, 2003 9.077 9.409 9.059 9.333 11,687,845 +0.28(+3.13%)
Nov 03, 2003 8.927 9.064 8.943 9.050 3,642,531 +0.12(+1.37%)
Oct 31, 2003 8.864 8.899 8.852 8.927 3,517,605 +0.06(+0.69%)
Oct 30, 2003 8.798 8.896 8.751 8.866 2,742,378 +0.12(+1.35%)
Oct 29, 2003 8.778 8.838 8.723 8.748 4,154,887 -0.07(-0.78%)
Oct 28, 2003 8.554 8.819 8.521 8.817 5,647,175 +0.25(+2.96%)
Oct 27, 2003 8.597 8.657 8.550 8.564 3,445,454 -0.03(-0.38%)
Oct 24, 2003 8.627 8.627 8.488 8.597 3,228,047 -0.03(-0.35%)
Oct 23, 2003 8.646 8.654 8.578 8.627 2,744,920 -0.03(-0.36%)
Oct 22, 2003 8.676 8.707 8.636 8.658 3,842,444 -0.09(-0.99%)
Oct 21, 2003 8.746 8.830 8.729 8.745 4,044,912 +0.04(+0.43%)
Oct 20, 2003 8.583 8.715 8.576 8.707 3,589,120 +0.12(+1.45%)
Oct 17, 2003 8.683 8.727 8.525 8.583 4,603,368 -0.10(-1.18%)
Oct 16, 2003 8.723 8.743 8.663 8.685 3,449,586 -0.10(-1.15%)
Oct 15, 2003 8.753 8.787 8.682 8.786 3,803,349 +0.03(+0.38%)
Oct 14, 2003 8.715 8.756 8.636 8.753 2,056,465 +0.06(+0.71%)
Oct 13, 2003 8.628 8.699 8.627 8.691 1,809,499 +0.06(+0.73%)
Oct 10, 2003 8.707 8.732 8.605 8.628 3,444,500 -0.08(-0.90%)
Oct 09, 2003 8.661 8.795 8.658 8.707 4,119,924 +0.05(+0.53%)
Oct 08, 2003 8.430 8.705 8.592 8.661 7,312,690 +0.23(+2.74%)
Oct 07, 2003 8.377 8.432 8.307 8.430 2,997,608 +0.05(+0.64%)
Oct 06, 2003 8.388 8.410 8.388 8.377 2,279,911 -0.02(-0.19%)
Oct 03, 2003 8.416 8.514 8.370 8.392 4,322,710 +0.10(+1.18%)
Oct 02, 2003 8.274 8.377 8.246 8.295 4,167,601 -0.05(-0.57%)
Oct 01, 2003 8.282 8.361 8.208 8.342 5,091,898 +0.06(+0.72%)
Sep 30, 2003 8.290 8.333 8.149 8.282 5,869,668 -0.09(-1.11%)
Sep 29, 2003 8.361 8.447 8.298 8.375 3,340,247 +0.04(+0.45%)
Sep 26, 2003 8.413 8.413 8.317 8.337 3,770,928 -0.08(-0.90%)
Sep 25, 2003 8.493 8.559 8.430 8.413 3,659,046 -0.08(-0.94%)
Sep 24, 2003 8.617 8.628 8.476 8.493 4,582,390 -0.14(-1.57%)
Sep 23, 2003 8.613 8.630 8.487 8.628 3,701,956 +0.02(+0.18%)
Sep 22, 2003 8.668 8.668 8.540 8.613 3,252,203 -0.12(-1.40%)
Sep 19, 2003 8.729 8.768 8.657 8.735 3,613,277 +0.01(+0.07%)
Sep 18, 2003 8.676 8.731 8.652 8.729 3,458,168 +0.08(+0.96%)
Sep 17, 2003 8.731 8.761 8.643 8.646 3,418,437 -0.08(-0.97%)
Sep 16, 2003 8.600 8.731 8.606 8.731 4,787,719 +0.13(+1.52%)
Sep 15, 2003 8.603 8.650 8.581 8.600 3,345,014 -0.00(-0.04%)
Sep 12, 2003 8.554 8.632 8.429 8.603 3,345,014 +0.05(+0.57%)
Sep 11, 2003 8.605 8.636 8.536 8.554 5,374,145 -0.01(-0.13%)
Sep 10, 2003 8.786 8.786 8.556 8.565 4,589,065 -0.22(-2.47%)
Sep 09, 2003 8.841 8.867 8.775 8.783 4,492,440 -0.06(-0.66%)
Sep 08, 2003 8.778 8.888 8.754 8.841 2,236,684 +0.06(+0.68%)
Sep 05, 2003 8.715 8.831 8.676 8.781 4,479,408 -0.03(-0.34%)
Sep 04, 2003 8.786 8.858 8.726 8.811 2,887,633 +0.03(+0.29%)
Sep 03, 2003 8.934 8.952 8.734 8.786 5,726,001 -0.15(-1.66%)
Sep 02, 2003 8.772 8.948 8.772 8.934 5,889,374 +0.16(+1.85%)
Aug 29, 2003 8.542 8.790 8.536 8.772 5,719,644 +0.21(+2.41%)
Aug 28, 2003 8.510 8.570 8.455 8.565 3,165,749 +0.09(+1.11%)
Aug 27, 2003 8.455 8.512 8.418 8.471 3,408,584 -0.03(-0.33%)
Aug 26, 2003 8.495 8.501 8.378 8.499 5,424,365 -0.00(-0.04%)
Aug 25, 2003 8.573 8.597 8.440 8.503 3,539,218 -0.08(-0.97%)
Aug 22, 2003 8.613 8.713 8.578 8.586 6,977,680 +0.02(+0.22%)
Aug 21, 2003 8.479 8.677 8.479 8.567 4,386,915 +0.09(+1.04%)
Aug 20, 2003 8.392 8.558 8.388 8.479 6,087,075 +0.02(+0.19%)
Aug 19, 2003 8.337 8.463 8.322 8.463 7,767,528 +0.15(+1.82%)
Aug 18, 2003 8.329 8.400 8.290 8.312 5,183,438 -0.06(-0.66%)
Aug 15, 2003 8.251 8.440 8.224 8.367 3,867,554 +0.11(+1.35%)
Aug 14, 2003 8.164 8.315 8.145 8.256 5,426,272 +0.09(+1.12%)
Aug 13, 2003 8.208 8.251 8.164 8.164 4,175,865 -0.09(-1.11%)
Aug 12, 2003 8.189 8.268 8.111 8.256 4,067,161 +0.11(+1.29%)
Aug 11, 2003 8.188 8.227 8.105 8.150 3,408,266 -0.02(-0.29%)
Aug 08, 2003 8.166 8.180 8.046 8.174 4,450,484 +0.04(+0.50%)
Aug 07, 2003 8.180 8.189 8.031 8.133 5,714,241 -0.03(-0.40%)
Aug 06, 2003 8.182 8.295 7.999 8.166 7,686,477 -0.06(-0.75%)
Aug 05, 2003 8.364 8.449 8.200 8.227 7,633,079 -0.24(-2.81%)
Aug 04, 2003 8.377 8.471 8.303 8.465 5,594,731 +0.06(+0.65%)
Aug 01, 2003 8.447 8.525 8.353 8.410 4,769,919 -0.04(-0.45%)
Jul 31, 2003 8.377 8.554 8.353 8.447 7,291,394 +0.17(+2.01%)
Jul 30, 2003 8.301 8.358 8.212 8.281 3,475,331 -0.00(-0.02%)
Jul 29, 2003 8.315 8.353 8.234 8.282 3,855,793 -0.03(-0.34%)
Jul 28, 2003 8.353 8.388 8.270 8.311 5,669,425 +0.05(+0.63%)
Jul 25, 2003 8.156 8.298 8.056 8.259 4,864,638 +0.14(+1.74%)
Jul 24, 2003 8.101 8.262 8.054 8.117 5,155,149 +0.07(+0.92%)
Jul 23, 2003 8.023 8.046 7.950 8.043 4,675,201 +0.09(+1.17%)
Jul 22, 2003 7.920 8.076 7.850 7.950 6,531,106 +0.01(+0.14%)
Jul 21, 2003 8.101 8.101 7.922 7.939 5,598,545 -0.17(-2.11%)
Jul 18, 2003 8.100 8.177 8.064 8.111 5,985,999 +0.01(+0.16%)
Jul 17, 2003 8.031 8.160 8.024 8.098 4,752,438 +0.01(+0.16%)
Jul 16, 2003 8.235 8.270 8.023 8.086 5,310,258 -0.14(-1.74%)
Jul 15, 2003 8.298 8.345 8.166 8.229 3,470,246 -0.07(-0.83%)
Jul 14, 2003 8.413 8.447 8.284 8.298 4,204,471 -0.01(-0.13%)
Jul 11, 2003 8.188 8.361 8.172 8.309 4,565,544 +0.14(+1.69%)
Jul 10, 2003 8.243 8.260 8.130 8.171 4,022,027 -0.14(-1.63%)
Jul 09, 2003 8.388 8.392 8.221 8.306 3,346,286 -0.08(-0.96%)
Jul 08, 2003 8.298 8.440 8.298 8.386 3,488,045 +0.05(+0.64%)
Jul 07, 2003 8.219 8.380 8.180 8.333 3,858,972 +0.18(+2.18%)
Jul 03, 2003 8.101 8.213 8.083 8.155 2,606,657 -0.02(-0.25%)
Jul 02, 2003 8.057 8.175 8.023 8.175 4,405,032 +0.12(+1.46%)
Jul 01, 2003 7.928 8.086 7.812 8.057 5,303,901 +0.02(+0.23%)
Jun 30, 2003 8.092 8.149 7.976 8.038 4,450,166 -0.05(-0.66%)
Jun 27, 2003 8.243 8.267 8.054 8.092 2,899,712 -0.14(-1.66%)
Jun 26, 2003 8.200 8.259 8.101 8.229 2,635,899 +0.07(+0.83%)
Jun 25, 2003 8.248 8.318 8.155 8.161 5,136,078 -0.09(-1.12%)
Jun 24, 2003 8.267 8.318 8.243 8.254 3,872,003 -0.00(-0.06%)
Jun 23, 2003 8.345 8.353 8.204 8.259 3,079,930 -0.13(-1.50%)
Jun 20, 2003 8.432 8.473 8.359 8.385 4,498,161 -0.01(-0.09%)
Jun 19, 2003 8.419 8.503 8.356 8.392 5,393,534 -0.04(-0.47%)
Jun 18, 2003 8.372 8.487 8.355 8.432 3,889,803 +0.06(+0.71%)
Jun 17, 2003 8.463 8.463 8.259 8.372 3,298,609 -0.03(-0.37%)
Jun 16, 2003 8.204 8.403 8.172 8.403 5,161,824 +0.14(+1.75%)
Jun 13, 2003 8.452 8.452 8.194 8.259 6,071,500 -0.19(-2.27%)
Jun 12, 2003 8.567 8.567 8.364 8.451 5,196,787 -0.08(-0.90%)
Jun 11, 2003 8.447 8.528 8.392 8.528 3,433,058 +0.10(+1.19%)
Jun 10, 2003 8.440 8.468 8.369 8.427 4,571,583 -0.00(-0.06%)
Jun 09, 2003 8.545 8.603 8.432 8.432 3,685,746 -0.13(-1.49%)
Jun 06, 2003 8.584 8.691 8.507 8.559 5,740,622 +0.01(+0.11%)
Jun 05, 2003 8.447 8.569 8.433 8.550 4,631,656 +0.06(+0.70%)
Jun 04, 2003 8.352 8.525 8.337 8.490 4,912,950 +0.09(+1.07%)
Jun 03, 2003 8.392 8.440 8.285 8.400 6,231,377 +0.14(+1.64%)
Jun 02, 2003 8.256 8.392 8.234 8.265 5,464,732 +0.04(+0.46%)
May 30, 2003 8.023 8.227 7.999 8.227 5,680,231 +0.25(+3.20%)
May 29, 2003 8.054 8.086 7.902 7.972 6,734,210 -0.08(-1.02%)
May 28, 2003 8.046 8.123 8.038 8.054 5,626,515 +0.05(+0.59%)
May 27, 2003 7.804 8.015 7.738 8.007 5,828,348 +0.20(+2.62%)
May 23, 2003 7.787 7.853 7.727 7.803 3,994,692 +0.00(+0.00%)
May 22, 2003 7.696 7.817 7.678 7.803 4,977,473 +0.11(+1.37%)
May 21, 2003 7.645 7.810 7.574 7.697 6,285,093 +0.04(+0.55%)
May 20, 2003 7.700 7.740 7.584 7.655 6,307,978 +0.03(+0.37%)
May 19, 2003 7.653 7.696 7.614 7.626 5,542,286 -0.03(-0.35%)
May 16, 2003 7.677 7.795 7.653 7.653 8,102,856 -0.02(-0.31%)
May 15, 2003 7.614 7.747 7.606 7.677 5,549,914 +0.05(+0.64%)
May 14, 2003 7.732 7.740 7.551 7.628 7,695,695 -0.17(-2.20%)
May 13, 2003 7.820 7.845 7.714 7.799 3,980,071 -0.02(-0.24%)
May 12, 2003 7.692 7.834 7.663 7.818 5,485,074 +0.07(+0.87%)
May 09, 2003 7.692 7.829 7.637 7.751 8,246,840 +0.18(+2.37%)
May 08, 2003 7.614 7.708 7.453 7.571 11,043,888 -0.17(-2.17%)
May 07, 2003 7.983 8.200 7.629 7.740 22,719,338 -0.45(-5.48%)
May 06, 2003 8.032 8.237 7.983 8.188 4,899,283 +0.14(+1.78%)
May 05, 2003 8.112 8.141 7.928 8.045 3,339,611 -0.03(-0.35%)
May 02, 2003 7.900 8.084 7.851 8.073 4,608,771 +0.17(+2.21%)
May 01, 2003 7.944 7.944 7.755 7.898 4,012,174 -0.08(-0.97%)
Apr 30, 2003 7.933 8.027 7.803 7.976 5,226,665 +0.04(+0.56%)
Apr 29, 2003 7.913 7.952 7.810 7.932 3,935,255 -0.02(-0.26%)
Apr 28, 2003 7.873 7.993 7.818 7.952 4,627,842 +0.12(+1.59%)
Apr 25, 2003 7.999 8.046 7.796 7.828 6,678,269 -0.15(-1.89%)
Apr 24, 2003 7.924 8.010 7.843 7.979 9,633,286 +0.06(+0.69%)
Apr 23, 2003 7.853 7.939 7.809 7.924 3,297,019 +0.07(+0.92%)
Apr 22, 2003 7.677 7.873 7.601 7.851 4,316,353 +0.17(+2.17%)
Apr 21, 2003 7.686 7.738 7.607 7.685 2,707,415 -0.00(-0.02%)
Apr 17, 2003 7.461 7.694 7.461 7.686 3,418,755 +0.22(+3.01%)
Apr 16, 2003 7.622 7.655 7.458 7.461 2,839,956 -0.14(-1.84%)
Apr 15, 2003 7.540 7.614 7.480 7.601 4,439,995 +0.06(+0.81%)
Apr 14, 2003 7.472 7.551 7.452 7.540 3,736,601 +0.14(+1.83%)
Apr 11, 2003 7.496 7.576 7.387 7.405 3,342,154 -0.05(-0.70%)
Apr 10, 2003 7.425 7.456 7.323 7.456 4,342,734 +0.10(+1.35%)
Apr 09, 2003 7.620 7.620 7.329 7.357 4,110,070 -0.11(-1.43%)
Apr 08, 2003 7.456 7.483 7.370 7.464 4,257,551 -0.02(-0.27%)
Apr 07, 2003 7.522 7.674 7.464 7.485 4,745,127 -0.01(-0.10%)
Apr 04, 2003 7.530 7.560 7.417 7.493 5,000,358 -0.06(-0.77%)
Apr 03, 2003 7.582 7.615 7.464 7.551 4,642,145 +0.00(+0.04%)
Apr 02, 2003 7.386 7.581 7.329 7.548 4,276,622 +0.29(+3.97%)
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.