Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 36.99 37.51 36.79 37.31 7,280,583 -0.21(-0.56%)
Nov 29, 2010 37.55 37.60 37.01 37.52 4,454,100 -0.15(-0.40%)
Nov 26, 2010 37.69 37.87 37.58 37.67 1,657,600 -0.45(-1.17%)
Nov 24, 2010 37.62 38.12 38.12 38.12 5,986,857 +0.79(+2.11%)
Nov 23, 2010 37.21 37.40 36.95 37.33 5,843,075 -0.41(-1.08%)
Nov 22, 2010 37.45 37.79 37.14 37.74 3,595,620 -0.03(-0.09%)
Nov 19, 2010 37.49 37.80 37.05 37.77 4,937,670 +0.32(+0.85%)
Nov 18, 2010 37.18 37.68 37.18 37.45 4,927,871 +0.63(+1.71%)
Nov 17, 2010 36.82 37.14 36.65 36.82 4,201,690 -0.19(-0.51%)
Nov 16, 2010 37.29 37.45 36.78 37.01 5,508,498 -0.65(-1.73%)
Nov 15, 2010 37.70 38.06 37.64 37.66 3,660,539 +0.15(+0.40%)
Nov 12, 2010 37.68 37.81 37.16 37.51 4,026,284 -0.37(-0.97%)
Nov 11, 2010 37.69 37.98 37.58 37.88 4,080,082 -0.11(-0.29%)
Nov 10, 2010 37.96 38.04 37.35 37.99 4,792,882 -0.07(-0.20%)
Nov 09, 2010 38.34 38.48 37.82 38.06 8,155,663 -0.23(-0.59%)
Nov 08, 2010 38.40 38.50 37.95 38.29 4,638,835 -0.28(-0.73%)
Nov 05, 2010 38.28 38.58 38.09 38.57 5,418,902 +0.36(+0.93%)
Nov 04, 2010 37.23 38.24 37.21 38.22 6,989,431 +1.46(+3.98%)
Nov 03, 2010 37.08 37.13 36.18 36.75 7,271,013 -0.09(-0.26%)
Nov 02, 2010 36.73 37.08 36.20 36.85 13,228,060 -0.84(-2.23%)
Nov 01, 2010 37.27 37.72 37.08 37.69 9,673,271 +0.72(+1.95%)
Oct 29, 2010 36.74 37.11 36.51 36.97 4,948,802 +0.05(+0.13%)
Oct 28, 2010 37.04 37.33 36.61 36.92 7,324,067 +0.26(+0.72%)
Oct 27, 2010 36.60 36.69 36.11 36.66 3,767,777 -0.34(-0.93%)
Oct 25, 2010 36.89 37.21 36.75 37.00 5,953,012 +0.30(+0.81%)
Oct 22, 2010 36.92 36.92 36.50 36.71 3,249,363 -0.20(-0.53%)
Oct 21, 2010 36.55 37.04 36.43 36.90 6,257,357 +0.55(+1.52%)
Oct 20, 2010 35.68 36.49 35.56 36.35 4,204,233 +0.82(+2.31%)
Oct 19, 2010 35.66 35.92 35.17 35.53 5,093,481 -0.71(-1.97%)
Oct 18, 2010 36.20 36.45 36.01 36.24 3,487,125 +0.10(+0.28%)
Oct 15, 2010 36.40 36.60 35.82 36.14 3,911,693 -0.15(-0.43%)
Oct 14, 2010 36.34 36.49 36.05 36.30 4,695,907 -0.01(-0.02%)
Oct 13, 2010 35.82 36.39 35.77 36.30 5,427,392 +0.61(+1.72%)
Oct 12, 2010 35.69 35.86 35.10 35.69 5,821,883 -0.13(-0.36%)
Oct 11, 2010 36.02 36.14 35.72 35.82 2,982,308 -0.15(-0.43%)
Oct 08, 2010 35.97 36.11 35.64 35.97 3,968,360 +0.10(+0.28%)
Oct 07, 2010 36.20 36.20 35.68 35.87 4,766,902 -0.19(-0.52%)
Oct 06, 2010 36.22 36.30 35.97 36.06 5,071,793 -0.17(-0.46%)
Oct 05, 2010 36.16 36.36 35.85 36.23 71,583 +0.48(+1.36%)
Oct 04, 2010 35.99 36.35 35.45 35.74 5,488,204 -0.40(-1.10%)
Oct 01, 2010 36.14 36.14 35.65 36.14 7,740,294 +0.68(+1.91%)
Sep 30, 2010 35.46 36.03 35.23 35.46 34,978 -0.15(-0.43%)
Sep 29, 2010 35.48 35.70 35.41 35.62 7,137,903 -0.01(-0.02%)
Sep 28, 2010 35.81 35.85 35.14 35.62 9,164,272 -0.03(-0.09%)
Sep 27, 2010 36.03 36.13 35.63 35.66 6,094,234 -0.34(-0.95%)
Sep 24, 2010 34.81 36.24 34.79 36.00 10,195,330 +1.54(+4.45%)
Sep 23, 2010 34.47 34.90 34.23 34.47 5,108,193 -0.34(-0.97%)
Sep 22, 2010 35.33 35.44 34.72 34.80 5,518,025 -0.54(-1.52%)
Sep 21, 2010 35.23 35.62 35.14 35.34 6,587,990 +0.15(+0.42%)
Sep 20, 2010 34.60 35.27 34.47 35.19 4,673,001 +0.70(+2.03%)
Sep 17, 2010 34.49 34.55 33.85 34.49 6,794,682 +0.79(+2.34%)
Sep 15, 2010 33.91 33.95 33.50 33.70 5,605,339 -0.34(-0.99%)
Sep 14, 2010 34.02 34.26 33.74 34.04 3,704,880 +0.00(+0.00%)
Sep 13, 2010 33.98 34.29 33.95 34.04 4,952,505 +0.50(+1.49%)
Sep 10, 2010 33.93 33.95 33.42 33.54 6,393,833 -0.28(-0.84%)
Sep 09, 2010 34.14 34.22 33.70 33.83 6,642,089 +0.15(+0.44%)
Sep 08, 2010 33.52 34.16 33.50 33.68 4,936,928 +0.17(+0.50%)
Sep 07, 2010 33.35 33.73 33.16 33.51 1,192 +0.00(+0.00%)
Sep 03, 2010 33.57 33.71 33.23 33.51 3,935,485 +0.42(+1.28%)
Sep 02, 2010 32.58 33.11 32.55 33.08 363 +0.38(+1.17%)
Sep 01, 2010 31.94 32.82 31.74 32.70 7,795,844 +1.28(+4.07%)
Aug 31, 2010 31.33 31.71 30.92 31.42 60,502 +0.00(+0.00%)
Aug 30, 2010 31.41 31.69 31.33 31.42 5,723,231 +0.50(+1.61%)
Aug 27, 2010 30.92 31.63 30.55 30.92 6,539,121 +0.12(+0.39%)
Aug 26, 2010 31.06 31.23 30.45 30.80 296 -0.05(-0.15%)
Aug 25, 2010 30.63 30.97 30.22 30.85 6,692,226 -0.14(-0.46%)
Aug 24, 2010 31.22 31.36 30.35 30.99 1,492 -0.73(-2.29%)
Aug 23, 2010 31.66 32.12 31.63 31.72 6,850,002 +0.28(+0.90%)
Aug 20, 2010 31.71 31.85 31.10 31.43 6,842,433 -0.48(-1.50%)
Aug 19, 2010 32.55 32.63 31.72 31.91 1,937 -0.81(-2.49%)
Aug 18, 2010 32.77 32.87 32.49 32.73 6,323,503 -0.04(-0.12%)
Aug 17, 2010 32.69 33.29 32.58 32.77 6,290,161 +0.41(+1.27%)
Aug 16, 2010 32.24 32.51 31.87 32.36 3,259,913 -0.12(-0.37%)
Aug 13, 2010 32.48 32.62 32.27 32.48 4,049,996 -0.10(-0.31%)
Aug 12, 2010 32.16 32.70 31.84 32.58 5,001,295 +0.03(+0.10%)
Aug 11, 2010 33.48 33.52 32.37 32.55 1,192 -1.40(-4.14%)
Aug 10, 2010 33.46 34.13 33.29 33.95 7,982,410 +0.20(+0.59%)
Aug 09, 2010 33.79 33.87 33.40 33.75 3,240,921 +0.05(+0.16%)
Aug 06, 2010 33.70 33.74 33.15 33.70 5,491,952 -0.09(-0.28%)
Aug 05, 2010 33.56 33.83 33.33 33.79 8,079,726 +0.05(+0.14%)
Aug 04, 2010 33.74 34.22 33.53 33.74 10,098,368 -0.27(-0.79%)
Aug 03, 2010 34.47 34.65 33.83 34.01 10,859,707 -0.01(-0.02%)
Aug 02, 2010 33.65 34.18 33.44 34.02 6,823,064 +0.88(+2.64%)
Jul 30, 2010 33.14 33.32 32.83 33.14 9,500,299 -0.16(-0.48%)
Jul 29, 2010 34.00 34.16 33.11 33.30 8,013,386 -0.34(-1.01%)
Jul 28, 2010 33.64 33.80 33.31 33.64 898 +0.00(+0.00%)
Jul 27, 2010 33.64 34.10 33.33 33.64 31,173 -0.21(-0.61%)
Jul 26, 2010 33.72 34.23 33.62 33.85 7,000,533 +0.02(+0.06%)
Jul 23, 2010 32.66 33.88 32.57 33.83 9,755,006 +1.16(+3.54%)
Jul 22, 2010 32.14 32.87 32.13 32.67 149 +0.95(+2.99%)
Jul 21, 2010 31.70 32.10 31.44 31.72 11,568,052 +0.25(+0.79%)
Jul 20, 2010 31.48 31.52 29.97 31.48 8,930,334 +1.00(+3.29%)
Jul 19, 2010 30.38 30.56 30.01 30.47 4,536,222 +0.22(+0.73%)
Jul 16, 2010 30.25 30.97 30.16 30.25 6,992,092 -0.67(-2.15%)
Jul 15, 2010 31.12 31.21 30.56 30.92 5,118,655 -0.17(-0.55%)
Jul 14, 2010 30.91 31.11 30.73 31.09 6,289,293 +0.01(+0.02%)
Jul 13, 2010 30.91 31.41 30.91 31.08 7,714,909 +0.52(+1.69%)
Jul 12, 2010 30.85 31.11 30.51 30.57 7,862,999 -0.49(-1.57%)
Jul 09, 2010 31.05 31.07 30.67 31.05 5,782,549 +0.33(+1.07%)
Jul 08, 2010 30.39 30.73 30.12 30.73 4,185 +0.56(+1.86%)
Jul 07, 2010 29.04 30.20 28.95 30.16 9,328,151 +1.13(+3.89%)
Jul 06, 2010 29.56 29.74 28.83 29.03 2,355 -0.01(-0.05%)
Jul 02, 2010 29.05 29.54 28.79 29.05 6,618,316 -0.19(-0.64%)
Jul 01, 2010 29.10 29.31 28.59 29.23 12,205,866 +0.01(+0.02%)
Jun 30, 2010 28.86 29.57 28.73 29.23 2,381 +0.43(+1.51%)
Jun 29, 2010 29.37 29.53 28.56 28.79 13,876,046 -1.24(-4.12%)
Jun 25, 2010 30.03 30.17 29.51 30.03 7,841,238 +0.20(+0.67%)
Jun 24, 2010 30.71 30.71 29.66 29.83 7,898,645 -0.94(-3.07%)
Jun 23, 2010 31.01 31.06 30.35 30.77 5,213,875 -0.26(-0.84%)
Jun 22, 2010 31.82 32.16 30.98 31.03 5,628,667 -0.84(-2.62%)
Jun 21, 2010 32.16 32.59 31.66 31.87 5,543,601 +0.11(+0.36%)
Jun 18, 2010 31.76 31.82 31.45 31.76 5,600,062 +0.16(+0.51%)
Jun 17, 2010 31.74 31.89 31.11 31.60 4,294,768 -0.05(-0.15%)
Jun 16, 2010 31.56 31.79 31.43 31.64 3,776,181 -0.10(-0.32%)
Jun 15, 2010 30.54 31.76 30.51 31.74 7,029,005 +1.34(+4.40%)
Jun 14, 2010 30.71 30.93 30.35 30.40 5,163,623 -0.21(-0.70%)
Jun 11, 2010 30.40 30.67 30.16 30.62 4,581,327 -0.07(-0.24%)
Jun 10, 2010 30.16 30.71 30.05 30.69 5,897,968 +1.26(+4.30%)
Jun 09, 2010 29.74 30.18 29.30 29.43 6,680,092 -0.17(-0.57%)
Jun 08, 2010 29.29 29.77 28.83 29.60 7,857,394 +0.36(+1.24%)
Jun 07, 2010 30.14 30.20 29.22 29.23 8,916,079 -0.85(-2.82%)
Jun 04, 2010 30.08 31.13 29.91 30.08 7,841,676 -1.55(-4.89%)
Jun 03, 2010 31.48 31.92 31.27 31.63 4,394,644 +0.26(+0.83%)
Jun 02, 2010 30.63 31.38 30.49 31.37 4,939,964 +0.86(+2.83%)
Jun 01, 2010 30.73 31.42 30.47 30.50 6,835,989 -0.56(-1.81%)
May 28, 2010 31.07 31.78 30.77 31.07 6,125,483 -0.62(-1.94%)
May 27, 2010 31.05 31.69 30.87 31.68 6,298,409 +1.22(+4.00%)
May 26, 2010 30.84 31.15 30.30 30.46 298 -0.04(-0.13%)
May 25, 2010 29.27 30.57 29.04 30.50 1,943 +0.15(+0.48%)
May 24, 2010 30.50 30.83 30.31 30.36 8,836,196 -0.37(-1.20%)
May 21, 2010 30.26 31.08 29.77 30.73 15,654,208 -0.05(-0.17%)
May 20, 2010 30.84 31.29 30.61 30.78 18,098,512 -0.55(-1.75%)
May 19, 2010 31.86 31.99 30.79 31.33 11,851,245 -0.76(-2.38%)
May 18, 2010 32.18 32.80 31.96 32.09 298 +0.05(+0.17%)
May 17, 2010 32.85 32.93 31.44 32.04 15,500,791 -0.78(-2.38%)
May 14, 2010 32.82 33.47 32.42 32.82 10,179,730 -0.85(-2.52%)
May 13, 2010 33.49 34.04 33.45 33.67 7,629,576 +0.60(+1.80%)
May 12, 2010 33.27 33.70 32.97 33.07 8,252,717 -0.08(-0.25%)
May 11, 2010 33.44 33.72 33.14 33.16 11,142,840 -0.63(-1.87%)
May 10, 2010 33.52 33.80 33.46 33.79 8,940,511 +1.58(+4.91%)
May 07, 2010 32.21 32.61 30.95 32.21 19,949,696 +0.78(+2.50%)
May 06, 2010 32.41 33.06 30.57 31.42 14,616,280 -1.16(-3.57%)
May 05, 2010 33.07 33.36 32.33 32.59 10,135,972 -0.76(-2.27%)
May 04, 2010 33.66 34.35 32.79 33.34 210 -2.29(-6.42%)
May 03, 2010 34.91 35.70 34.91 35.63 5,538,652 +0.92(+2.66%)
Apr 30, 2010 35.33 35.55 34.66 34.71 5,387,196 -0.65(-1.84%)
Apr 29, 2010 35.18 35.45 35.02 35.36 6,913,650 +0.49(+1.41%)
Apr 28, 2010 34.07 35.00 33.85 34.87 9,672,051 +1.04(+3.08%)
Apr 27, 2010 34.78 35.02 33.74 33.82 8,717,469 -1.14(-3.25%)
Apr 26, 2010 35.12 35.26 34.88 34.96 5,551,035 -0.09(-0.25%)
Apr 23, 2010 34.95 35.08 34.37 35.04 6,682,659 +0.10(+0.29%)
Apr 22, 2010 34.15 34.96 33.56 34.94 6,369,943 +0.45(+1.31%)
Apr 21, 2010 34.49 34.74 34.19 34.49 49,127 -0.13(-0.36%)
Apr 20, 2010 34.61 34.76 34.34 34.62 4,716,627 +0.30(+0.87%)
Apr 19, 2010 34.23 34.49 33.85 34.32 4,307,367 -0.10(-0.29%)
Apr 16, 2010 35.06 35.14 34.21 34.42 8,416,201 -0.76(-2.17%)
Apr 15, 2010 34.47 35.25 34.35 35.18 9,236,082 +0.70(+2.02%)
Apr 14, 2010 33.97 34.55 33.82 34.49 5,107,400 +0.50(+1.47%)
Apr 13, 2010 33.68 34.07 33.64 33.99 4,370,426 +0.24(+0.71%)
Apr 12, 2010 33.74 33.97 33.63 33.75 2,940,714 -0.01(-0.02%)
Apr 09, 2010 33.88 34.03 33.57 33.76 3,816,014 -0.09(-0.28%)
Apr 08, 2010 33.56 33.90 33.31 33.85 4,758,406 +0.33(+0.97%)
Apr 07, 2010 33.77 33.86 33.25 33.52 7,067,202 -0.35(-1.04%)
Apr 06, 2010 34.09 34.09 33.77 33.88 4,219,185 -0.19(-0.57%)
Apr 05, 2010 33.89 34.13 33.70 34.07 4,012,314 +0.29(+0.87%)
Apr 01, 2010 33.57 33.78 33.78 33.78 3,153,907 +0.33(+0.97%)
Mar 31, 2010 33.62 33.80 33.38 33.45 6,401,247 -0.31(-0.93%)
Mar 30, 2010 33.20 33.95 33.15 33.76 6,394,606 +0.65(+1.97%)
Mar 29, 2010 33.18 33.24 32.98 33.11 3,667,122 +0.02(+0.06%)
Mar 26, 2010 32.93 33.36 32.93 33.09 7,105,923 +0.21(+0.63%)
Mar 25, 2010 32.92 33.22 32.74 32.88 6,700,219 +0.24(+0.73%)
Mar 24, 2010 32.93 33.08 32.50 32.65 5,055,526 -0.27(-0.83%)
Mar 23, 2010 32.53 33.03 32.45 32.92 4,584,328 +0.48(+1.47%)
Mar 22, 2010 32.07 32.51 32.03 32.44 3,754,940 +0.13(+0.41%)
Mar 19, 2010 32.60 32.75 32.15 32.31 5,958,648 -0.24(-0.73%)
Mar 18, 2010 32.55 32.59 32.26 32.55 3,074,253 +0.06(+0.18%)
Mar 17, 2010 32.39 32.66 32.36 32.49 3,960,676 +0.13(+0.41%)
Mar 16, 2010 32.19 32.41 32.01 32.35 4,084,598 +0.23(+0.70%)
Mar 15, 2010 31.89 32.13 31.84 32.13 4,686,784 +0.17(+0.54%)
Mar 12, 2010 31.99 32.01 31.64 31.95 3,552,754 +0.09(+0.29%)
Mar 11, 2010 31.76 31.86 31.50 31.86 5,268,495 -0.03(-0.08%)
Mar 10, 2010 31.97 32.08 31.66 31.89 5,355,717 +0.00(+0.00%)
Mar 09, 2010 31.82 32.02 31.67 31.89 4,502,877 +0.01(+0.02%)
Mar 08, 2010 32.27 32.29 31.86 31.88 6,149,758 -0.34(-1.05%)
Mar 05, 2010 32.08 32.49 31.99 32.22 5,640,884 +0.36(+1.13%)
Mar 04, 2010 31.84 32.09 31.68 31.86 4,941,905 +0.03(+0.08%)
Mar 03, 2010 31.78 32.11 31.75 31.84 5,401,332 +0.19(+0.59%)
Mar 02, 2010 31.62 31.83 31.53 31.65 4,946,030 +0.17(+0.55%)
Mar 01, 2010 31.62 31.62 31.36 31.48 7,416,967 +0.02(+0.06%)
Feb 26, 2010 31.74 31.91 31.26 31.46 8,568,563 -0.24(-0.75%)
Feb 25, 2010 31.56 31.76 31.02 31.70 8,025,285 -0.31(-0.95%)
Feb 24, 2010 31.34 32.03 31.20 32.00 8,509,572 +0.69(+2.21%)
Feb 23, 2010 31.93 32.03 31.23 31.31 7,822,926 -0.72(-2.26%)
Feb 22, 2010 32.02 32.15 31.70 32.03 6,636,077 +0.09(+0.27%)
Feb 19, 2010 31.57 31.99 31.49 31.95 8,521,388 +0.23(+0.73%)
Feb 18, 2010 31.27 31.75 31.24 31.72 6,280,425 +0.37(+1.19%)
Feb 17, 2010 31.22 31.37 31.00 31.34 6,687,030 +0.15(+0.47%)
Feb 16, 2010 30.96 31.22 30.83 31.20 6,947,531 +0.49(+1.60%)
Feb 12, 2010 30.61 30.71 30.71 30.71 8,086,957 -0.21(-0.69%)
Feb 11, 2010 30.19 30.98 30.03 30.92 8,788,375 +0.70(+2.33%)
Feb 10, 2010 30.46 30.57 29.94 30.21 8,083,816 -0.00(-0.01%)
Feb 09, 2010 29.62 30.37 29.43 30.22 10,657,529 +0.47(+1.57%)
Feb 08, 2010 29.73 29.85 29.31 29.75 6,028,514 -0.03(-0.11%)
Feb 05, 2010 29.75 30.11 29.26 29.78 12,095,212 -0.08(-0.26%)
Feb 04, 2010 30.45 30.53 29.68 29.86 11,915,514 -0.85(-2.77%)
Feb 03, 2010 30.51 31.01 30.45 30.71 9,673,526 -0.14(-0.45%)
Feb 02, 2010 29.87 31.08 28.15 30.85 22,775,582 +2.99(+10.72%)
Feb 01, 2010 27.58 28.07 27.57 27.86 7,153,154 +0.46(+1.69%)
Jan 29, 2010 27.59 28.01 27.34 27.40 7,062,147 -0.09(-0.31%)
Jan 28, 2010 27.84 27.90 27.19 27.49 5,760,393 -0.26(-0.93%)
Jan 27, 2010 27.80 27.88 27.34 27.74 8,605,607 -0.07(-0.26%)
Jan 26, 2010 27.93 28.21 27.74 27.82 5,804,306 -0.22(-0.80%)
Jan 25, 2010 28.17 28.28 27.93 28.04 4,748,613 +0.28(+1.02%)
Jan 22, 2010 28.40 28.64 27.74 27.76 7,360,741 -0.68(-2.39%)
Jan 21, 2010 29.11 29.21 28.38 28.44 7,407,726 -0.75(-2.55%)
Jan 20, 2010 29.27 29.31 28.84 29.18 4,889,809 -0.32(-1.10%)
Jan 19, 2010 29.20 29.51 29.09 29.50 5,353,262 +0.27(+0.92%)
Jan 15, 2010 29.55 29.23 29.23 29.23 6,859,422 -0.41(-1.38%)
Jan 14, 2010 29.37 29.68 29.16 29.64 8,132,086 +0.28(+0.94%)
Jan 13, 2010 29.45 29.48 29.26 29.37 5,403,036 +0.02(+0.07%)
Jan 12, 2010 29.32 29.52 29.14 29.35 6,574,912 -0.16(-0.54%)
Jan 11, 2010 29.17 29.61 29.03 29.50 5,088,989 +0.44(+1.52%)
Jan 08, 2010 28.85 29.08 28.64 29.06 5,271,843 +0.16(+0.57%)
Jan 07, 2010 28.76 28.92 28.55 28.90 4,678,004 +0.00(+0.00%)
Jan 06, 2010 28.53 28.91 28.47 28.90 6,541,085 +0.26(+0.90%)
Jan 05, 2010 28.61 28.65 28.41 28.64 4,104,632 +0.05(+0.16%)
Jan 04, 2010 28.46 28.63 28.19 28.59 5,732,010 +0.49(+1.76%)
Dec 31, 2009 28.50 28.10 28.10 28.10 2,997,643 -0.49(-1.71%)
Dec 30, 2009 28.54 28.69 28.36 28.59 3,020,550 -0.02(-0.07%)
Dec 29, 2009 28.64 28.83 28.50 28.61 3,545,604 +0.01(+0.02%)
Dec 28, 2009 28.73 28.83 28.48 28.60 2,811,399 +0.00(+0.00%)
Dec 24, 2009 28.43 28.77 28.39 28.60 2,501,527 +0.30(+1.05%)
Dec 23, 2009 28.23 28.40 28.03 28.30 3,133,067 +0.19(+0.68%)
Dec 22, 2009 27.99 28.43 27.99 28.11 3,985,837 +0.15(+0.52%)
Dec 21, 2009 27.59 28.01 27.59 27.97 5,856,256 +0.41(+1.48%)
Dec 18, 2009 27.45 27.62 27.11 27.56 9,593,307 +0.18(+0.67%)
Dec 17, 2009 27.34 27.53 27.14 27.37 6,293,998 -0.44(-1.59%)
Dec 16, 2009 27.88 27.97 27.34 27.82 6,035,676 -0.03(-0.09%)
Dec 15, 2009 27.93 27.93 27.70 27.84 4,346,772 -0.13(-0.47%)
Dec 14, 2009 28.03 28.04 27.91 27.97 4,306,499 +0.27(+0.98%)
Dec 11, 2009 27.58 27.84 27.49 27.70 5,787,863 +0.19(+0.70%)
Dec 10, 2009 27.49 27.68 27.38 27.51 4,778,795 +0.25(+0.92%)
Dec 09, 2009 26.91 27.28 26.73 27.26 7,636,657 +0.33(+1.22%)
Dec 08, 2009 27.63 27.63 26.87 26.93 7,932,429 -0.77(-2.76%)
Dec 07, 2009 27.70 28.06 27.66 27.70 5,693,026 -0.10(-0.36%)
Dec 04, 2009 27.64 27.99 27.26 27.80 5,931,207 +0.44(+1.62%)
Dec 03, 2009 27.64 28.01 27.34 27.35 4,636,271 -0.34(-1.21%)
Dec 02, 2009 27.72 27.99 27.43 27.69 6,086,407 -0.14(-0.50%)
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.