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 (%)
Jun 30, 2015 43.37 44.18 42.61 42.76 9,815,602 -0.10(-0.23%)
Jun 29, 2015 43.39 43.59 42.82 42.86 3,475,391 -0.79(-1.80%)
Jun 26, 2015 43.68 43.78 43.47 43.65 4,643,351 -0.03(-0.07%)
Jun 25, 2015 44.29 44.38 43.68 43.68 4,055,924 -0.67(-1.51%)
Jun 24, 2015 44.64 44.68 44.23 44.35 3,076,745 -0.30(-0.67%)
Jun 23, 2015 45.02 45.08 44.45 44.65 4,404,137 -0.29(-0.65%)
Jun 22, 2015 44.63 45.24 44.63 44.95 5,357,189 +0.12(+0.26%)
Jun 19, 2015 45.09 45.36 44.82 44.83 8,906,071 -0.49(-1.09%)
Jun 18, 2015 45.13 45.80 45.03 45.33 7,064,731 +0.31(+0.69%)
Jun 17, 2015 45.32 45.44 44.69 45.02 5,330,403 -0.20(-0.44%)
Jun 16, 2015 45.27 45.42 45.06 45.22 3,037,445 -0.07(-0.15%)
Jun 15, 2015 45.60 45.60 45.16 45.29 3,618,583 -0.72(-1.56%)
Jun 12, 2015 46.22 46.43 45.88 46.00 3,730,771 -0.39(-0.85%)
Jun 11, 2015 46.21 46.46 46.09 46.40 3,846,494 +0.29(+0.62%)
Jun 10, 2015 45.94 46.22 45.84 46.11 4,081,781 +0.46(+1.00%)
Jun 09, 2015 45.33 45.82 45.27 45.66 3,198,439 +0.05(+0.10%)
Jun 08, 2015 45.55 45.88 45.50 45.61 3,636,730 -0.07(-0.15%)
Jun 05, 2015 45.36 45.73 45.23 45.68 4,276,179 +0.22(+0.49%)
Jun 04, 2015 46.19 46.31 45.38 45.46 7,801,997 -1.10(-2.35%)
Jun 03, 2015 46.52 46.83 46.39 46.55 3,421,120 +0.03(+0.07%)
Jun 02, 2015 46.34 46.88 46.30 46.52 3,894,535 +0.05(+0.10%)
Jun 01, 2015 46.78 46.92 46.30 46.48 3,676,857 -0.05(-0.12%)
May 29, 2015 47.24 47.28 46.30 46.53 5,891,504 -0.55(-1.16%)
May 28, 2015 46.83 47.12 46.52 47.08 4,808,804 +0.05(+0.11%)
May 27, 2015 46.98 47.18 46.75 47.02 3,457,847 +0.09(+0.20%)
May 26, 2015 47.65 47.66 46.79 46.93 5,936,257 -0.73(-1.54%)
May 22, 2015 47.50 47.66 47.66 47.66 6,900,163 +0.05(+0.10%)
May 21, 2015 46.48 48.41 46.44 47.62 13,937,386 +1.23(+2.64%)
May 20, 2015 46.17 46.51 45.83 46.39 6,385,244 +0.18(+0.38%)
May 19, 2015 46.28 46.44 45.92 46.21 6,520,609 -0.23(-0.50%)
May 18, 2015 46.54 46.64 46.21 46.44 5,182,670 +0.01(+0.02%)
May 15, 2015 46.75 46.76 46.34 46.44 4,735,662 -0.26(-0.56%)
May 14, 2015 46.89 46.95 46.55 46.70 5,342,436 +0.15(+0.31%)
May 13, 2015 46.32 46.95 46.32 46.55 9,406,508 +0.49(+1.05%)
May 12, 2015 45.31 46.30 45.19 46.07 9,687,841 +0.67(+1.48%)
May 11, 2015 44.96 45.58 44.70 45.39 6,903,445 +0.39(+0.87%)
May 08, 2015 44.96 45.22 44.83 45.00 5,292,870 +0.53(+1.19%)
May 07, 2015 44.74 44.75 44.11 44.47 7,558,282 -0.09(-0.21%)
May 06, 2015 44.70 44.77 44.06 44.57 8,683,298 -0.14(-0.31%)
May 05, 2015 44.10 45.06 44.02 44.70 11,003,215 -0.83(-1.83%)
May 04, 2015 45.61 45.78 45.41 45.54 4,976,276 +0.12(+0.27%)
May 01, 2015 45.19 45.46 45.03 45.42 3,940,178 +0.38(+0.85%)
Apr 30, 2015 45.17 45.44 44.82 45.03 5,209,866 -0.20(-0.44%)
Apr 29, 2015 44.74 45.38 44.41 45.23 6,152,457 +0.33(+0.73%)
Apr 28, 2015 44.56 45.03 44.41 44.90 4,526,340 +0.15(+0.34%)
Apr 27, 2015 44.25 44.91 44.22 44.75 5,106,734 +0.62(+1.41%)
Apr 24, 2015 44.30 44.54 43.87 44.13 5,164,916 -0.43(-0.96%)
Apr 23, 2015 44.21 44.84 44.06 44.56 4,932,112 +0.05(+0.10%)
Apr 22, 2015 44.56 44.62 44.02 44.51 4,732,452 -0.05(-0.12%)
Apr 21, 2015 44.95 45.14 44.22 44.57 4,758,037 -0.37(-0.82%)
Apr 20, 2015 44.91 45.32 44.88 44.93 4,641,299 +0.21(+0.46%)
Apr 17, 2015 44.82 44.83 44.30 44.73 6,651,149 -0.37(-0.81%)
Apr 16, 2015 45.06 45.27 44.86 45.09 5,120,911 -0.19(-0.42%)
Apr 15, 2015 44.90 45.40 44.82 45.29 6,185,363 +0.64(+1.42%)
Apr 14, 2015 44.52 44.85 44.37 44.65 5,959,260 -0.05(-0.12%)
Apr 13, 2015 43.57 44.75 43.53 44.70 12,283,373 +1.19(+2.73%)
Apr 10, 2015 43.54 43.65 43.27 43.52 4,849,756 +0.10(+0.23%)
Apr 09, 2015 43.35 43.75 43.31 43.42 7,035,343 -0.02(-0.04%)
Apr 08, 2015 43.14 43.58 43.04 43.43 6,434,904 +0.21(+0.48%)
Apr 07, 2015 43.39 43.53 42.99 43.23 5,701,312 -0.40(-0.91%)
Apr 06, 2015 42.77 44.21 42.29 43.62 10,169,693 +1.11(+2.61%)
Apr 02, 2015 42.80 42.51 42.51 42.51 7,724,322 -0.27(-0.63%)
Apr 01, 2015 43.07 43.12 42.65 42.78 6,146,040 -0.56(-1.29%)
Mar 31, 2015 43.14 43.39 42.71 43.34 8,147,801 +0.02(+0.05%)
Mar 30, 2015 43.42 43.82 43.30 43.32 5,636,154 +0.04(+0.09%)
Mar 27, 2015 43.36 43.36 42.87 43.28 4,804,403 +0.05(+0.12%)
Mar 26, 2015 43.01 43.48 42.79 43.23 6,629,315 -0.10(-0.23%)
Mar 25, 2015 43.63 43.71 43.23 43.33 7,488,084 -0.16(-0.37%)
Mar 24, 2015 43.53 43.60 43.28 43.49 8,055,974 -0.09(-0.21%)
Mar 23, 2015 43.43 43.75 43.34 43.58 5,479,653 +0.18(+0.42%)
Mar 20, 2015 43.26 43.47 43.05 43.40 10,481,470 +0.32(+0.75%)
Mar 19, 2015 43.23 43.33 42.70 43.07 5,104,986 -0.39(-0.90%)
Mar 18, 2015 42.51 43.70 42.11 43.46 7,736,991 +0.83(+1.96%)
Mar 17, 2015 42.64 42.77 42.47 42.63 5,533,445 -0.41(-0.96%)
Mar 16, 2015 42.47 43.06 42.45 43.04 6,488,917 +0.74(+1.76%)
Mar 13, 2015 42.81 42.82 42.06 42.30 6,374,094 -0.60(-1.41%)
Mar 12, 2015 42.62 42.99 42.58 42.91 6,134,244 +0.41(+0.97%)
Mar 11, 2015 43.13 43.14 42.48 42.49 5,450,338 -0.44(-1.03%)
Mar 10, 2015 43.28 43.28 42.79 42.94 7,988,763 -0.77(-1.77%)
Mar 09, 2015 43.57 43.88 43.36 43.71 8,073,088 +0.41(+0.95%)
Mar 06, 2015 43.98 43.98 43.13 43.30 10,056,927 -1.16(-2.62%)
Mar 05, 2015 44.22 44.46 43.97 44.46 6,339,407 +0.23(+0.52%)
Mar 04, 2015 44.46 44.69 44.06 44.23 4,509,185 -0.46(-1.03%)
Mar 03, 2015 44.37 44.75 44.34 44.69 4,046,327 +0.04(+0.09%)
Mar 02, 2015 44.34 44.79 44.32 44.65 4,824,712 +0.31(+0.71%)
Feb 27, 2015 44.41 44.60 44.31 44.34 6,243,202 -0.02(-0.03%)
Feb 26, 2015 44.57 44.70 44.33 44.35 5,066,955 -0.28(-0.62%)
Feb 25, 2015 44.95 45.00 44.24 44.63 6,645,835 -0.19(-0.43%)
Feb 24, 2015 44.71 44.95 44.37 44.82 6,870,961 -0.15(-0.32%)
Feb 23, 2015 44.91 44.98 44.58 44.96 5,419,837 +0.05(+0.12%)
Feb 20, 2015 44.80 44.98 44.23 44.91 7,685,995 -0.02(-0.03%)
Feb 19, 2015 44.91 45.13 44.67 44.93 4,161,222 -0.12(-0.27%)
Feb 18, 2015 44.53 45.35 44.52 45.05 4,323,165 +0.42(+0.94%)
Feb 17, 2015 44.85 44.87 44.53 44.63 4,572,114 -0.29(-0.65%)
Feb 13, 2015 44.92 44.92 44.92 44.92 4,958,861 +0.06(+0.14%)
Feb 12, 2015 44.15 44.91 44.15 44.86 6,397,333 +0.70(+1.58%)
Feb 11, 2015 44.26 44.37 43.78 44.16 5,464,170 +0.09(+0.21%)
Feb 10, 2015 43.70 44.14 43.30 44.07 7,968,028 +0.52(+1.20%)
Feb 09, 2015 43.10 43.81 43.09 43.54 7,935,985 +0.24(+0.56%)
Feb 06, 2015 43.40 43.65 43.14 43.30 8,112,942 -0.09(-0.21%)
Feb 05, 2015 43.53 43.78 43.13 43.39 11,715,247 -0.14(-0.31%)
Feb 04, 2015 44.90 45.06 43.38 43.53 14,400,386 -1.60(-3.55%)
Feb 03, 2015 44.15 45.56 43.72 45.13 27,095,150 +0.36(+0.80%)
Feb 02, 2015 43.32 44.93 43.30 44.77 13,432,617 +1.54(+3.57%)
Jan 30, 2015 42.92 43.70 42.88 43.23 10,730,071 +0.05(+0.11%)
Jan 29, 2015 42.59 43.42 42.38 43.19 9,752,659 +0.49(+1.16%)
Jan 28, 2015 43.63 43.89 42.66 42.69 9,966,507 -0.81(-1.87%)
Jan 27, 2015 43.56 44.29 43.37 43.51 12,268,599 -1.62(-3.58%)
Jan 26, 2015 44.20 45.16 43.68 45.12 9,793,179 +0.99(+2.25%)
Jan 23, 2015 45.18 45.28 44.08 44.13 12,730,523 -1.28(-2.83%)
Jan 22, 2015 45.78 45.92 45.17 45.41 12,297,945 -0.89(-1.92%)
Jan 21, 2015 45.89 46.53 45.60 46.30 5,913,774 +0.38(+0.83%)
Jan 20, 2015 46.13 46.26 45.41 45.92 7,605,541 +0.10(+0.22%)
Jan 16, 2015 44.97 45.86 44.90 45.82 9,572,241 +0.74(+1.63%)
Jan 15, 2015 45.27 45.63 44.96 45.09 7,948,562 -0.18(-0.40%)
Jan 14, 2015 44.99 45.30 44.52 45.27 8,844,048 -0.35(-0.77%)
Jan 13, 2015 45.96 46.44 45.22 45.62 5,767,853 -0.07(-0.15%)
Jan 12, 2015 46.02 46.13 45.25 45.69 7,648,611 -0.55(-1.20%)
Jan 09, 2015 46.94 47.05 45.84 46.24 4,792,124 -0.74(-1.57%)
Jan 08, 2015 46.11 47.02 45.98 46.98 6,452,549 +1.20(+2.62%)
Jan 07, 2015 46.32 46.33 45.61 45.78 6,958,584 -0.10(-0.22%)
Jan 06, 2015 46.12 46.21 45.35 45.88 7,180,280 -0.08(-0.17%)
Jan 05, 2015 46.95 47.20 45.90 45.95 9,414,751 -0.96(-2.06%)
Jan 02, 2015 46.95 47.27 46.31 46.92 4,472,726 +0.05(+0.10%)
Dec 31, 2014 47.55 46.87 46.87 46.87 2,930,541 -0.49(-1.03%)
Dec 30, 2014 47.45 47.58 47.27 47.36 2,679,128 -0.18(-0.38%)
Dec 29, 2014 47.52 47.72 47.42 47.54 2,787,828 -0.13(-0.27%)
Dec 26, 2014 47.90 47.95 47.64 47.67 2,101,375 +0.04(+0.08%)
Dec 24, 2014 47.75 47.63 47.63 47.63 1,851,228 -0.08(-0.16%)
Dec 23, 2014 47.71 48.15 47.63 47.71 3,461,115 +0.17(+0.37%)
Dec 22, 2014 47.44 47.70 47.17 47.53 3,572,601 +0.21(+0.43%)
Dec 19, 2014 47.09 47.66 46.86 47.33 9,670,529 +0.25(+0.53%)
Dec 18, 2014 46.02 47.08 46.02 47.08 7,223,085 +1.72(+3.78%)
Dec 17, 2014 44.81 45.53 44.27 45.36 10,345,336 +0.40(+0.90%)
Dec 16, 2014 44.23 46.24 44.17 44.96 10,173,879 +0.80(+1.82%)
Dec 15, 2014 44.74 45.19 43.89 44.15 9,161,988 -0.21(-0.48%)
Dec 12, 2014 45.86 45.94 44.24 44.36 10,778,211 -2.19(-4.71%)
Dec 11, 2014 46.95 47.16 46.43 46.56 4,777,352 -0.10(-0.21%)
Dec 10, 2014 48.11 48.21 46.51 46.66 5,827,983 -1.66(-3.43%)
Dec 09, 2014 47.67 48.34 47.48 48.31 5,377,211 +0.02(+0.03%)
Dec 08, 2014 49.25 49.27 47.91 48.30 5,525,861 -0.96(-1.96%)
Dec 05, 2014 49.09 49.47 48.91 49.26 4,269,965 +0.24(+0.50%)
Dec 04, 2014 48.94 49.22 48.75 49.02 3,072,049 +0.06(+0.12%)
Dec 03, 2014 48.44 49.06 48.32 48.96 6,959,227 +0.71(+1.48%)
Dec 02, 2014 47.72 48.32 47.58 48.24 4,071,736 +0.55(+1.16%)
Dec 01, 2014 48.05 48.07 47.42 47.69 6,304,386 -0.71(-1.47%)
Nov 28, 2014 49.25 49.29 48.05 48.40 4,591,788 -1.24(-2.49%)
Nov 26, 2014 49.83 49.64 49.64 49.64 2,439,418 -0.24(-0.49%)
Nov 25, 2014 50.00 50.07 49.51 49.88 3,821,275 -0.05(-0.11%)
Nov 24, 2014 49.80 50.03 49.65 49.94 3,296,853 +0.14(+0.27%)
Nov 21, 2014 49.35 49.95 49.29 49.80 5,259,895 +1.05(+2.15%)
Nov 20, 2014 48.40 49.05 48.33 48.75 2,927,473 +0.05(+0.09%)
Nov 19, 2014 48.51 48.84 48.32 48.71 2,770,048 +0.08(+0.17%)
Nov 18, 2014 48.31 48.87 48.24 48.62 3,313,278 +0.23(+0.47%)
Nov 17, 2014 48.24 48.56 48.12 48.40 2,963,217 +0.09(+0.19%)
Nov 14, 2014 48.12 48.51 48.12 48.31 3,089,096 +0.08(+0.16%)
Nov 13, 2014 48.67 48.73 47.91 48.23 4,738,359 -0.40(-0.83%)
Nov 12, 2014 48.51 48.88 48.51 48.63 3,766,552 -0.03(-0.06%)
Nov 11, 2014 49.08 49.08 48.54 48.66 3,269,708 -0.41(-0.84%)
Nov 10, 2014 48.97 49.19 48.90 49.08 2,671,808 +0.19(+0.39%)
Nov 07, 2014 48.85 49.17 48.62 48.89 4,468,908 +0.14(+0.29%)
Nov 06, 2014 48.72 48.91 48.42 48.75 4,610,351 +0.20(+0.40%)
Nov 05, 2014 48.92 48.93 48.35 48.55 5,172,858 +0.17(+0.34%)
Nov 04, 2014 49.03 49.30 48.07 48.38 9,157,636 -0.24(-0.50%)
Nov 03, 2014 48.42 48.78 48.18 48.62 5,360,441 +0.34(+0.70%)
Oct 31, 2014 48.41 48.63 48.08 48.29 7,171,999 +0.48(+1.01%)
Oct 30, 2014 47.36 47.98 47.12 47.80 4,174,981 +0.09(+0.19%)
Oct 29, 2014 48.06 48.06 47.43 47.71 5,340,635 -0.06(-0.13%)
Oct 28, 2014 47.17 47.91 47.09 47.77 3,496,159 +0.84(+1.78%)
Oct 27, 2014 46.79 46.97 47.03 46.94 3,144,244 -0.09(-0.19%)
Oct 24, 2014 46.74 47.09 46.47 47.03 4,098,864 +0.26(+0.55%)
Oct 23, 2014 46.50 47.06 46.45 46.77 4,113,480 +0.83(+1.80%)
Oct 22, 2014 47.55 47.70 45.91 45.94 8,532,807 -1.52(-3.19%)
Oct 21, 2014 46.54 47.58 46.51 47.46 4,822,034 +1.30(+2.83%)
Oct 20, 2014 45.89 46.16 45.85 46.15 4,849,659 +0.01(+0.02%)
Oct 17, 2014 45.93 46.50 45.87 46.14 7,219,368 +0.57(+1.24%)
Oct 16, 2014 44.05 45.92 44.02 45.58 9,168,278 +0.84(+1.89%)
Oct 15, 2014 44.07 44.86 43.54 44.74 7,190,253 +0.14(+0.30%)
Oct 14, 2014 44.52 45.50 44.46 44.60 6,121,124 +0.38(+0.85%)
Oct 13, 2014 44.95 45.20 44.19 44.22 5,644,795 -0.57(-1.28%)
Oct 10, 2014 45.01 45.51 44.56 44.80 7,160,401 -0.17(-0.39%)
Oct 09, 2014 46.51 46.51 44.85 44.97 7,293,231 -1.63(-3.49%)
Oct 08, 2014 46.10 46.66 45.68 46.60 5,350,960 +0.62(+1.34%)
Oct 07, 2014 46.73 46.83 45.95 45.98 4,089,112 -1.10(-2.34%)
Oct 06, 2014 47.18 47.38 46.81 47.08 2,685,379 +0.03(+0.06%)
Oct 03, 2014 47.65 47.65 46.89 47.05 5,059,510 +0.21(+0.45%)
Oct 02, 2014 46.34 47.10 46.21 46.84 5,161,439 +0.56(+1.21%)
Oct 01, 2014 46.75 46.78 46.06 46.28 5,225,426 -0.89(-1.89%)
Sep 30, 2014 47.18 47.55 47.06 47.17 4,751,349 -0.07(-0.14%)
Sep 29, 2014 46.94 47.30 46.74 47.24 3,825,761 -0.28(-0.59%)
Sep 26, 2014 47.12 47.55 46.88 47.52 4,355,190 +0.47(+1.01%)
Sep 25, 2014 48.08 48.12 47.03 47.04 5,361,291 -1.36(-2.80%)
Sep 24, 2014 47.90 48.59 47.65 48.40 5,159,798 +0.54(+1.12%)
Sep 23, 2014 48.16 48.41 47.86 47.86 5,162,321 -0.57(-1.17%)
Sep 22, 2014 48.90 48.98 48.24 48.43 3,501,589 -0.57(-1.15%)
Sep 19, 2014 49.11 49.16 48.68 48.99 6,320,448 +0.20(+0.40%)
Sep 18, 2014 48.90 48.93 48.67 48.80 2,651,024 +0.16(+0.33%)
Sep 17, 2014 48.81 49.07 48.49 48.64 4,303,105 +0.09(+0.19%)
Sep 16, 2014 48.46 48.56 48.05 48.55 3,401,344 +0.08(+0.17%)
Sep 15, 2014 48.47 48.65 48.38 48.47 2,831,249 -0.14(-0.29%)
Sep 12, 2014 48.64 48.74 48.35 48.61 4,020,361 -0.13(-0.26%)
Sep 11, 2014 48.81 49.05 48.65 48.74 3,628,265 -0.26(-0.54%)
Sep 10, 2014 49.14 49.22 48.90 49.00 3,484,316 -0.08(-0.15%)
Sep 09, 2014 48.98 49.32 48.84 49.08 4,251,518 +0.10(+0.20%)
Sep 08, 2014 48.93 49.24 48.89 48.98 4,269,725 -0.08(-0.15%)
Sep 05, 2014 48.72 49.22 48.43 49.05 4,906,197 +0.33(+0.68%)
Sep 04, 2014 48.49 49.36 48.41 48.72 4,519,266 +0.26(+0.54%)
Sep 03, 2014 48.81 48.87 48.38 48.46 2,887,871 -0.02(-0.03%)
Sep 02, 2014 48.49 48.72 48.29 48.47 4,096,116 +0.22(+0.45%)
Aug 29, 2014 48.53 48.26 48.26 48.26 2,752,099 -0.18(-0.37%)
Aug 28, 2014 48.24 48.52 48.16 48.44 1,582,105 -0.11(-0.22%)
Aug 27, 2014 48.53 48.59 48.30 48.54 2,000,059 +0.05(+0.09%)
Aug 26, 2014 48.94 48.96 48.46 48.50 2,464,508 -0.31(-0.63%)
Aug 25, 2014 48.93 49.11 48.72 48.81 1,968,649 +0.11(+0.23%)
Aug 22, 2014 48.80 48.94 48.59 48.69 3,228,375 +0.03(+0.06%)
Aug 21, 2014 48.62 48.77 48.38 48.66 2,353,708 +0.06(+0.12%)
Aug 20, 2014 48.19 48.67 48.16 48.60 3,322,676 +0.41(+0.86%)
Aug 19, 2014 48.10 48.39 48.09 48.19 3,043,148 +0.08(+0.17%)
Aug 18, 2014 47.61 48.12 47.61 48.10 2,716,076 +0.64(+1.35%)
Aug 15, 2014 47.67 47.75 47.16 47.46 4,047,880 +0.02(+0.03%)
Aug 14, 2014 47.43 47.62 47.30 47.45 3,617,698 -0.08(-0.16%)
Aug 13, 2014 47.10 47.59 46.94 47.52 4,162,186 +0.61(+1.30%)
Aug 12, 2014 46.90 47.24 46.76 46.91 2,804,612 +0.07(+0.14%)
Aug 11, 2014 47.24 47.26 46.79 46.85 2,757,849 -0.16(-0.35%)
Aug 08, 2014 46.44 46.92 46.34 47.01 2,982,369 +0.76(+1.63%)
Aug 07, 2014 46.59 46.70 46.15 46.25 3,953,234 -0.04(-0.10%)
Aug 06, 2014 46.45 46.79 46.07 46.30 6,940,047 -0.74(-1.58%)
Aug 05, 2014 46.49 47.88 45.55 47.04 9,312,569 -0.86(-1.80%)
Aug 04, 2014 47.47 48.01 47.24 47.90 5,210,995 +0.44(+0.93%)
Aug 01, 2014 47.36 47.74 46.94 47.46 6,546,751 -0.19(-0.39%)
Jul 31, 2014 48.52 48.60 47.64 47.65 7,237,862 -1.17(-2.39%)
Jul 30, 2014 49.52 49.58 48.50 48.81 6,227,553 -0.67(-1.35%)
Jul 29, 2014 50.14 50.28 49.48 49.48 3,612,232 -0.73(-1.46%)
Jul 28, 2014 50.33 50.33 49.83 50.21 4,067,550 -0.26(-0.52%)
Jul 25, 2014 50.28 50.73 50.09 50.48 3,961,218 +0.28(+0.57%)
Jul 24, 2014 50.11 50.54 50.09 50.19 3,201,219 +0.02(+0.04%)
Jul 23, 2014 50.48 50.51 50.05 50.17 1,790,980 -0.30(-0.59%)
Jul 22, 2014 50.53 50.80 50.42 50.47 2,536,853 +0.04(+0.09%)
Jul 21, 2014 50.39 50.61 50.14 50.42 2,460,708 -0.02(-0.04%)
Jul 18, 2014 50.24 50.51 50.16 50.45 3,386,971 +0.31(+0.61%)
Jul 17, 2014 50.57 50.61 50.11 50.14 4,453,916 -0.76(-1.49%)
Jul 16, 2014 50.87 51.08 50.72 50.90 4,643,077 +0.37(+0.73%)
Jul 15, 2014 50.28 50.69 50.24 50.53 4,011,923 +0.18(+0.36%)
Jul 14, 2014 50.69 50.73 50.33 50.35 3,018,417 +0.12(+0.24%)
Jul 11, 2014 50.72 50.72 49.96 50.23 3,959,682 -0.07(-0.15%)
Jul 10, 2014 50.24 50.60 50.15 50.30 3,432,995 -0.37(-0.74%)
Jul 09, 2014 50.82 51.02 50.52 50.68 3,952,745 -0.10(-0.19%)
Jul 08, 2014 50.44 50.94 50.32 50.78 5,625,079 +0.13(+0.27%)
Jul 07, 2014 50.42 50.87 50.02 50.64 5,484,327 +0.21(+0.42%)
Jul 03, 2014 50.13 50.43 50.43 50.43 2,600,390 +0.55(+1.10%)
Jul 02, 2014 49.85 49.95 49.50 49.89 2,979,990 +0.07(+0.14%)
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.