Emerson Electric (NY: EMR )

113.68 +0.23 (+0.20%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.41 10.55 10.33 10.52 5,000,319 +0.10(+0.95%)
Jun 29, 2004 10.19 10.45 10.19 10.42 5,217,487 +0.24(+2.31%)
Jun 28, 2004 10.21 10.26 10.14 10.19 4,140,403 +0.02(+0.21%)
Jun 25, 2004 10.15 10.26 10.13 10.16 4,249,138 -0.02(-0.23%)
Jun 24, 2004 10.14 10.21 10.12 10.19 3,145,171 +0.07(+0.67%)
Jun 23, 2004 9.974 10.18 9.959 10.12 4,644,814 +0.15(+1.54%)
Jun 22, 2004 9.941 9.990 9.891 9.965 7,242,684 +0.09(+0.91%)
Jun 21, 2004 9.767 9.911 9.750 9.876 4,072,141 +0.15(+1.51%)
Jun 18, 2004 9.881 9.899 9.722 9.729 6,001,591 -0.18(-1.85%)
Jun 17, 2004 10.10 10.11 9.893 9.912 5,900,708 -0.18(-1.82%)
Jun 16, 2004 10.12 10.13 10.05 10.10 1,695,064 +0.02(+0.16%)
Jun 15, 2004 10.08 10.14 10.03 10.08 2,624,752 +0.08(+0.84%)
Jun 14, 2004 10.06 10.12 9.946 9.995 3,046,403 -0.06(-0.63%)
Jun 10, 2004 9.994 10.12 9.977 10.06 2,463,763 +0.08(+0.83%)
Jun 09, 2004 10.10 10.14 9.967 9.975 2,454,400 -0.12(-1.20%)
Jun 08, 2004 10.02 10.10 10.02 10.10 2,957,603 +0.04(+0.38%)
Jun 07, 2004 10.04 10.09 9.984 10.06 4,834,799 +0.05(+0.55%)
Jun 04, 2004 10.02 10.06 9.927 10.00 3,882,458 +0.11(+1.10%)
Jun 03, 2004 9.929 9.995 9.894 9.894 2,892,060 -0.05(-0.48%)
Jun 02, 2004 9.908 9.972 9.820 9.942 3,063,620 +0.06(+0.59%)
Jun 01, 2004 9.855 9.922 9.808 9.884 3,023,146 +0.00(+0.02%)
May 28, 2004 9.858 9.911 9.812 9.883 3,962,197 +0.04(+0.42%)
May 27, 2004 9.838 9.929 9.777 9.841 4,884,334 +0.04(+0.46%)
May 26, 2004 9.851 9.899 9.750 9.797 3,820,539 -0.05(-0.54%)
May 25, 2004 9.596 9.886 9.487 9.850 5,309,610 +0.27(+2.85%)
May 24, 2004 9.568 9.752 9.482 9.576 3,379,557 +0.03(+0.31%)
May 21, 2004 9.485 9.618 9.461 9.547 3,412,177 +0.13(+1.39%)
May 20, 2004 9.469 9.538 9.370 9.416 3,903,299 -0.09(-0.92%)
May 19, 2004 9.593 9.706 9.504 9.504 4,866,212 +0.02(+0.21%)
May 18, 2004 9.394 9.543 9.386 9.484 3,427,279 +0.12(+1.29%)
May 17, 2004 9.370 9.464 9.307 9.363 3,368,683 -0.13(-1.34%)
May 14, 2004 9.444 9.550 9.378 9.490 4,933,869 -0.02(-0.24%)
May 13, 2004 9.618 9.620 9.472 9.514 3,310,691 -0.11(-1.17%)
May 12, 2004 9.427 9.626 9.406 9.626 4,504,062 +0.02(+0.22%)
May 11, 2004 9.519 9.610 9.485 9.605 3,933,503 +0.04(+0.47%)
May 10, 2004 9.648 9.701 9.379 9.560 6,810,159 -0.09(-0.91%)
May 07, 2004 9.709 9.820 9.628 9.648 3,932,899 -0.15(-1.55%)
May 06, 2004 9.826 9.896 9.694 9.800 4,764,423 -0.03(-0.27%)
May 05, 2004 9.866 9.878 9.681 9.826 7,280,138 -0.04(-0.45%)
May 04, 2004 10.03 10.07 9.785 9.871 10,056,516 -0.15(-1.47%)
May 03, 2004 10.01 10.11 9.965 10.02 3,797,886 +0.05(+0.50%)
Apr 30, 2004 10.05 10.11 9.922 9.969 4,543,630 -0.08(-0.76%)
Apr 29, 2004 10.16 10.29 9.914 10.04 3,383,181 -0.13(-1.24%)
Apr 28, 2004 10.30 10.30 10.15 10.17 3,825,976 -0.18(-1.70%)
Apr 27, 2004 10.28 10.44 10.21 10.35 3,765,265 +0.06(+0.63%)
Apr 26, 2004 10.30 10.35 10.24 10.28 2,830,745 +0.01(+0.07%)
Apr 23, 2004 10.25 10.32 10.13 10.28 2,766,108 -0.08(-0.77%)
Apr 22, 2004 10.13 10.43 10.12 10.35 4,513,728 +0.15(+1.48%)
Apr 21, 2004 10.11 10.29 10.09 10.20 3,601,256 +0.09(+0.90%)
Apr 20, 2004 10.25 10.36 10.11 10.11 4,801,876 -0.14(-1.34%)
Apr 19, 2004 10.31 10.34 10.16 10.25 2,367,411 -0.09(-0.85%)
Apr 16, 2004 10.26 10.37 10.19 10.34 5,562,722 +0.22(+2.21%)
Apr 15, 2004 10.14 10.20 10.03 10.11 3,358,414 +0.03(+0.26%)
Apr 14, 2004 10.04 10.16 9.990 10.09 3,140,037 -0.04(-0.42%)
Apr 13, 2004 10.36 10.36 10.06 10.13 3,305,254 -0.14(-1.40%)
Apr 12, 2004 10.16 10.33 10.14 10.28 2,168,667 +0.14(+1.36%)
Apr 08, 2004 10.30 10.33 10.09 10.14 2,717,177 -0.07(-0.67%)
Apr 07, 2004 10.32 10.35 10.16 10.21 3,062,412 -0.11(-1.07%)
Apr 06, 2004 10.22 10.44 10.21 10.32 5,013,004 +0.02(+0.23%)
Apr 05, 2004 10.11 10.29 10.03 10.29 4,350,625 +0.23(+2.29%)
Apr 02, 2004 10.02 10.16 9.797 10.06 6,475,194 +0.14(+1.40%)
Apr 01, 2004 9.921 10.03 9.860 9.924 5,563,326 +0.00(+0.05%)
Mar 31, 2004 10.02 10.03 9.874 9.919 4,355,759 -0.10(-0.99%)
Mar 30, 2004 9.979 10.11 9.937 10.02 5,730,054 +0.04(+0.40%)
Mar 29, 2004 9.899 10.09 9.891 9.979 6,664,575 +0.12(+1.21%)
Mar 26, 2004 9.899 9.989 9.860 9.860 4,157,619 -0.11(-1.06%)
Mar 25, 2004 9.899 9.990 9.762 9.965 4,036,802 +0.13(+1.36%)
Mar 24, 2004 9.884 9.926 9.765 9.831 3,685,526 -0.05(-0.54%)
Mar 23, 2004 9.873 9.932 9.803 9.884 5,166,744 +0.03(+0.30%)
Mar 22, 2004 9.997 10.04 9.734 9.855 6,213,927 -0.14(-1.42%)
Mar 19, 2004 10.10 10.11 9.992 9.997 3,319,752 -0.19(-1.85%)
Mar 18, 2004 10.20 10.26 10.08 10.19 3,511,549 -0.12(-1.13%)
Mar 17, 2004 10.11 10.34 10.10 10.30 3,076,004 +0.20(+2.00%)
Mar 16, 2004 10.11 10.24 9.995 10.10 3,593,403 +0.06(+0.61%)
Mar 15, 2004 10.05 10.16 9.932 10.04 4,520,675 -0.07(-0.70%)
Mar 12, 2004 9.990 10.14 9.912 10.11 3,966,426 +0.21(+2.09%)
Mar 11, 2004 10.13 10.20 9.893 9.903 5,647,898 -0.33(-3.20%)
Mar 10, 2004 10.52 10.53 10.21 10.23 6,404,818 -0.27(-2.60%)
Mar 09, 2004 10.51 10.63 10.44 10.50 5,676,592 -0.00(-0.02%)
Mar 08, 2004 10.44 10.57 10.43 10.51 4,623,671 +0.07(+0.65%)
Mar 05, 2004 10.31 10.47 10.25 10.44 3,420,937 +0.13(+1.25%)
Mar 04, 2004 10.25 10.31 10.21 10.31 2,419,967 +0.04(+0.42%)
Mar 03, 2004 10.26 10.30 10.22 10.27 3,307,368 -0.02(-0.23%)
Mar 02, 2004 10.49 10.49 10.27 10.29 4,273,604 -0.20(-1.91%)
Mar 01, 2004 10.41 10.55 10.40 10.49 3,399,492 +0.15(+1.41%)
Feb 27, 2004 10.38 10.42 10.28 10.34 6,666,689 -0.02(-0.21%)
Feb 26, 2004 10.37 10.38 10.33 10.36 3,487,990 +0.00(+0.00%)
Feb 25, 2004 10.26 10.39 10.25 10.36 2,648,915 +0.12(+1.18%)
Feb 24, 2004 10.35 10.35 10.15 10.24 5,658,168 -0.12(-1.15%)
Feb 23, 2004 10.47 10.48 10.27 10.36 2,033,654 -0.11(-1.06%)
Feb 20, 2004 10.51 10.53 10.39 10.47 3,722,375 -0.01(-0.14%)
Feb 19, 2004 10.54 10.61 10.46 10.49 3,156,951 -0.05(-0.46%)
Feb 18, 2004 10.59 10.62 10.45 10.54 2,203,100 -0.07(-0.62%)
Feb 17, 2004 10.68 10.72 10.57 10.60 2,859,137 +0.05(+0.50%)
Feb 13, 2004 10.66 10.77 10.52 10.55 2,095,875 -0.08(-0.72%)
Feb 12, 2004 10.71 10.79 10.62 10.63 2,772,753 -0.12(-1.14%)
Feb 11, 2004 10.58 10.82 10.48 10.75 5,004,245 +0.10(+0.98%)
Feb 10, 2004 10.63 10.65 10.52 10.64 2,758,255 +0.06(+0.61%)
Feb 09, 2004 10.71 10.71 10.54 10.58 2,432,350 -0.13(-1.19%)
Feb 06, 2004 10.48 10.73 10.45 10.71 3,524,235 +0.19(+1.83%)
Feb 05, 2004 10.29 10.64 10.28 10.52 6,121,804 +0.26(+2.49%)
Feb 04, 2004 10.26 10.42 10.19 10.26 4,677,737 -0.00(-0.03%)
Feb 03, 2004 10.33 10.50 10.24 10.26 5,239,839 -0.19(-1.85%)
Feb 02, 2004 10.57 10.63 10.39 10.46 3,616,056 -0.12(-1.14%)
Jan 30, 2004 10.52 10.59 10.37 10.58 2,857,325 +0.04(+0.36%)
Jan 29, 2004 10.64 10.71 10.44 10.54 3,513,966 -0.04(-0.41%)
Jan 28, 2004 10.73 10.89 10.52 10.58 3,014,991 -0.20(-1.86%)
Jan 27, 2004 10.91 11.00 10.76 10.78 2,774,263 -0.11(-1.05%)
Jan 26, 2004 10.78 10.91 10.69 10.90 3,480,439 +0.08(+0.77%)
Jan 23, 2004 10.95 11.07 10.75 10.81 3,404,626 -0.12(-1.07%)
Jan 22, 2004 11.13 11.13 10.79 10.93 5,869,900 -0.26(-2.34%)
Jan 21, 2004 11.15 11.20 10.95 11.19 3,151,212 +0.04(+0.36%)
Jan 20, 2004 11.33 11.36 11.09 11.15 3,529,370 -0.18(-1.58%)
Jan 16, 2004 11.25 11.33 11.19 11.33 5,237,422 +0.18(+1.60%)
Jan 15, 2004 10.93 11.15 10.91 11.15 3,727,510 +0.26(+2.42%)
Jan 14, 2004 10.85 10.91 10.81 10.89 2,772,451 +0.13(+1.17%)
Jan 13, 2004 10.86 10.90 10.72 10.77 3,749,861 -0.06(-0.60%)
Jan 12, 2004 10.85 10.88 10.74 10.83 3,854,066 -0.03(-0.27%)
Jan 09, 2004 10.94 10.99 10.86 10.86 3,290,454 -0.12(-1.07%)
Jan 08, 2004 10.93 11.00 10.89 10.98 3,015,897 +0.05(+0.47%)
Jan 07, 2004 10.89 10.93 10.80 10.93 3,058,787 +0.04(+0.38%)
Jan 06, 2004 10.86 10.91 10.81 10.88 2,783,928 +0.02(+0.20%)
Jan 05, 2004 10.77 10.86 10.75 10.86 3,489,802 +0.13(+1.23%)
Jan 02, 2004 10.72 10.81 10.68 10.73 3,079,024 +0.01(+0.11%)
Dec 31, 2003 10.66 10.75 10.64 10.72 2,199,777 -0.01(-0.09%)
Dec 30, 2003 10.69 10.76 10.67 10.73 2,764,900 +0.02(+0.20%)
Dec 29, 2003 10.56 10.71 10.52 10.71 3,666,195 +0.15(+1.41%)
Dec 26, 2003 10.55 10.61 10.54 10.56 768,699 +0.01(+0.13%)
Dec 24, 2003 10.61 10.61 10.51 10.54 1,472,760 -0.07(-0.62%)
Dec 23, 2003 10.72 10.72 10.54 10.61 3,140,339 -0.09(-0.85%)
Dec 22, 2003 10.75 10.76 10.64 10.70 2,785,741 -0.05(-0.46%)
Dec 19, 2003 10.72 10.76 10.63 10.75 3,771,608 +0.09(+0.89%)
Dec 18, 2003 10.43 10.66 10.42 10.66 2,822,892 +0.23(+2.21%)
Dec 17, 2003 10.52 10.53 10.34 10.43 5,167,046 -0.11(-1.05%)
Dec 16, 2003 10.32 10.58 10.30 10.54 3,428,488 +0.20(+1.94%)
Dec 15, 2003 10.43 10.64 10.33 10.34 4,363,310 -0.03(-0.34%)
Dec 12, 2003 10.42 10.42 10.33 10.37 2,112,185 -0.04(-0.41%)
Dec 11, 2003 10.35 10.43 10.33 10.42 3,853,160 +0.05(+0.46%)
Dec 10, 2003 10.47 10.51 10.29 10.37 2,613,878 -0.06(-0.56%)
Dec 09, 2003 10.50 10.54 10.42 10.43 2,355,632 -0.06(-0.57%)
Dec 08, 2003 10.35 10.49 10.35 10.49 2,038,184 +0.07(+0.72%)
Dec 05, 2003 10.33 10.57 10.33 10.41 2,560,115 +0.03(+0.34%)
Dec 04, 2003 10.35 10.50 10.34 10.38 3,668,310 -0.02(-0.16%)
Dec 03, 2003 10.26 10.51 10.25 10.39 5,652,429 +0.14(+1.37%)
Dec 02, 2003 10.23 10.28 10.19 10.25 3,047,612 -0.02(-0.19%)
Dec 01, 2003 10.07 10.31 10.05 10.27 4,315,588 +0.17(+1.65%)
Nov 28, 2003 10.03 10.12 9.949 10.10 1,267,371 +0.07(+0.68%)
Nov 26, 2003 10.06 10.07 9.921 10.04 3,091,408 -0.01(-0.13%)
Nov 25, 2003 9.924 10.11 9.866 10.05 4,959,241 +0.15(+1.50%)
Nov 24, 2003 9.816 9.904 9.775 9.901 3,082,045 +0.15(+1.51%)
Nov 21, 2003 9.797 9.805 9.702 9.754 2,268,039 -0.04(-0.44%)
Nov 20, 2003 9.792 9.922 9.725 9.797 2,522,661 -0.08(-0.79%)
Nov 19, 2003 9.754 9.889 9.716 9.874 3,654,416 +0.10(+1.05%)
Nov 18, 2003 9.926 9.954 9.737 9.772 4,070,329 -0.13(-1.29%)
Nov 17, 2003 9.856 9.932 9.805 9.899 2,812,320 -0.07(-0.75%)
Nov 14, 2003 9.946 10.07 9.941 9.974 3,396,169 +0.04(+0.37%)
Nov 13, 2003 10.01 10.01 9.931 9.937 3,549,607 -0.08(-0.76%)
Nov 12, 2003 9.843 10.01 9.843 10.01 2,974,819 +0.12(+1.24%)
Nov 11, 2003 9.922 9.922 9.826 9.891 3,117,686 -0.06(-0.65%)
Nov 10, 2003 9.994 10.02 9.939 9.956 3,679,183 -0.04(-0.38%)
Nov 07, 2003 10.06 10.06 9.899 9.994 3,876,719 +0.01(+0.13%)
Nov 06, 2003 9.924 9.982 9.889 9.980 3,672,236 +0.07(+0.70%)
Nov 05, 2003 9.552 9.901 9.533 9.911 4,902,457 +0.09(+0.91%)
Nov 04, 2003 9.552 9.901 9.533 9.821 11,106,719 +0.30(+3.13%)
Nov 03, 2003 9.394 9.538 9.411 9.523 3,461,422 +0.13(+1.37%)
Oct 31, 2003 9.328 9.365 9.315 9.394 3,342,707 +0.06(+0.69%)
Oct 30, 2003 9.259 9.361 9.209 9.330 2,606,025 +0.12(+1.35%)
Oct 29, 2003 9.237 9.300 9.179 9.206 3,948,303 -0.07(-0.79%)
Oct 28, 2003 9.002 9.280 8.967 9.278 5,366,394 +0.27(+2.96%)
Oct 27, 2003 9.047 9.110 8.997 9.012 3,274,144 -0.03(-0.38%)
Oct 24, 2003 9.078 9.078 8.933 9.047 3,067,546 -0.03(-0.35%)
Oct 23, 2003 9.098 9.106 9.027 9.078 2,608,441 -0.03(-0.36%)
Oct 22, 2003 9.130 9.163 9.088 9.111 3,651,395 -0.09(-0.99%)
Oct 21, 2003 9.204 9.292 9.186 9.202 3,843,797 +0.04(+0.43%)
Oct 20, 2003 9.032 9.171 9.025 9.163 3,410,667 +0.13(+1.45%)
Oct 17, 2003 9.138 9.184 8.971 9.032 4,374,486 -0.11(-1.18%)
Oct 16, 2003 9.179 9.201 9.116 9.139 3,278,070 -0.11(-1.15%)
Oct 15, 2003 9.211 9.247 9.136 9.245 3,614,244 +0.03(+0.38%)
Oct 14, 2003 9.171 9.214 9.088 9.211 1,954,217 +0.06(+0.71%)
Oct 13, 2003 9.080 9.154 9.078 9.146 1,719,529 +0.07(+0.73%)
Oct 10, 2003 9.163 9.189 9.055 9.080 3,273,238 -0.08(-0.90%)
Oct 09, 2003 9.115 9.255 9.111 9.163 3,915,079 +0.05(+0.53%)
Oct 08, 2003 8.871 9.161 9.042 9.115 6,949,099 +0.24(+2.74%)
Oct 07, 2003 8.815 8.873 8.742 8.871 2,848,565 +0.06(+0.64%)
Oct 06, 2003 8.827 8.850 8.827 8.815 2,166,553 -0.02(-0.19%)
Oct 03, 2003 8.856 8.959 8.808 8.832 4,107,782 +0.10(+1.18%)
Oct 02, 2003 8.707 8.815 8.678 8.729 3,960,385 -0.05(-0.57%)
Oct 01, 2003 8.716 8.798 8.638 8.779 4,838,726 +0.06(+0.72%)
Sep 30, 2003 8.724 8.769 8.575 8.716 5,577,824 -0.10(-1.11%)
Sep 29, 2003 8.798 8.889 8.732 8.813 3,174,168 +0.04(+0.45%)
Sep 26, 2003 8.853 8.853 8.752 8.774 3,583,436 -0.08(-0.90%)
Sep 25, 2003 8.937 9.007 8.871 8.853 3,477,117 -0.08(-0.94%)
Sep 24, 2003 9.068 9.080 8.919 8.937 4,354,551 -0.14(-1.57%)
Sep 23, 2003 9.063 9.081 8.931 9.080 3,517,892 +0.02(+0.18%)
Sep 22, 2003 9.121 9.121 8.987 9.063 3,090,502 -0.13(-1.40%)
Sep 19, 2003 9.186 9.227 9.110 9.192 3,433,622 +0.01(+0.07%)
Sep 18, 2003 9.130 9.187 9.105 9.186 3,286,225 +0.09(+0.96%)
Sep 17, 2003 9.187 9.219 9.095 9.098 3,248,470 -0.09(-0.97%)
Sep 16, 2003 9.050 9.187 9.057 9.187 4,549,671 +0.14(+1.52%)
Sep 15, 2003 9.053 9.103 9.030 9.050 3,178,698 -0.00(-0.04%)
Sep 12, 2003 9.002 9.083 8.870 9.053 3,178,698 +0.05(+0.57%)
Sep 11, 2003 9.055 9.088 8.982 9.002 5,106,940 -0.01(-0.13%)
Sep 10, 2003 9.245 9.245 9.004 9.014 4,360,894 -0.23(-2.47%)
Sep 09, 2003 9.303 9.331 9.234 9.242 4,269,073 -0.06(-0.66%)
Sep 08, 2003 9.237 9.353 9.212 9.303 2,125,475 +0.06(+0.68%)
Sep 05, 2003 9.171 9.293 9.130 9.240 4,256,689 -0.03(-0.34%)
Sep 04, 2003 9.245 9.322 9.182 9.272 2,744,059 +0.03(+0.29%)
Sep 03, 2003 9.401 9.421 9.191 9.245 5,441,301 -0.16(-1.66%)
Sep 02, 2003 9.230 9.416 9.230 9.401 5,596,551 +0.17(+1.85%)
Aug 29, 2003 8.989 9.250 8.982 9.230 5,435,260 +0.22(+2.41%)
Aug 28, 2003 8.956 9.019 8.898 9.014 3,008,346 +0.10(+1.11%)
Aug 27, 2003 8.898 8.957 8.858 8.914 3,239,107 -0.03(-0.33%)
Aug 26, 2003 8.939 8.946 8.817 8.944 5,154,662 -0.00(-0.04%)
Aug 25, 2003 9.022 9.047 8.881 8.947 3,363,246 -0.09(-0.97%)
Aug 22, 2003 9.063 9.169 9.027 9.035 6,630,746 +0.02(+0.22%)
Aug 21, 2003 8.923 9.131 8.923 9.015 4,168,795 +0.09(+1.04%)
Aug 20, 2003 8.832 9.005 8.827 8.923 5,784,422 +0.02(+0.19%)
Aug 19, 2003 8.774 8.906 8.757 8.906 7,381,322 +0.16(+1.82%)
Aug 18, 2003 8.765 8.840 8.724 8.747 4,925,714 -0.06(-0.66%)
Aug 15, 2003 8.683 8.881 8.654 8.805 3,675,257 +0.12(+1.35%)
Aug 14, 2003 8.591 8.750 8.572 8.688 5,156,475 +0.10(+1.12%)
Aug 13, 2003 8.638 8.683 8.591 8.591 3,968,238 -0.10(-1.11%)
Aug 12, 2003 8.618 8.701 8.535 8.688 3,864,940 +0.11(+1.29%)
Aug 11, 2003 8.616 8.658 8.529 8.577 3,238,805 -0.02(-0.29%)
Aug 08, 2003 8.593 8.608 8.467 8.601 4,229,203 +0.04(+0.50%)
Aug 07, 2003 8.608 8.618 8.451 8.558 5,430,126 -0.03(-0.40%)
Aug 06, 2003 8.610 8.729 8.418 8.593 7,304,301 -0.06(-0.75%)
Aug 05, 2003 8.802 8.891 8.630 8.658 7,253,558 -0.25(-2.81%)
Aug 04, 2003 8.815 8.914 8.737 8.908 5,316,557 +0.06(+0.65%)
Aug 01, 2003 8.889 8.971 8.790 8.850 4,532,756 -0.04(-0.45%)
Jul 31, 2003 8.815 9.002 8.790 8.889 6,928,862 +0.18(+2.01%)
Jul 30, 2003 8.736 8.795 8.641 8.714 3,302,536 -0.00(-0.02%)
Jul 29, 2003 8.750 8.790 8.664 8.716 3,664,081 -0.03(-0.34%)
Jul 28, 2003 8.790 8.827 8.702 8.745 5,387,537 +0.05(+0.63%)
Jul 25, 2003 8.583 8.732 8.477 8.691 4,622,765 +0.15(+1.74%)
Jul 24, 2003 8.525 8.694 8.476 8.542 4,898,832 +0.08(+0.92%)
Jul 23, 2003 8.443 8.467 8.366 8.464 4,442,748 +0.10(+1.17%)
Jul 22, 2003 8.335 8.499 8.260 8.366 6,206,376 +0.01(+0.14%)
Jul 21, 2003 8.525 8.525 8.337 8.355 5,320,182 -0.18(-2.11%)
Jul 18, 2003 8.524 8.605 8.486 8.535 5,688,372 +0.01(+0.16%)
Jul 17, 2003 8.451 8.587 8.444 8.522 4,516,144 +0.01(+0.16%)
Jul 16, 2003 8.666 8.702 8.443 8.509 5,046,229 -0.15(-1.74%)
Jul 15, 2003 8.732 8.782 8.593 8.659 3,297,703 -0.07(-0.83%)
Jul 14, 2003 8.853 8.889 8.717 8.732 3,995,422 -0.01(-0.13%)
Jul 11, 2003 8.616 8.798 8.600 8.744 4,338,543 +0.15(+1.69%)
Jul 10, 2003 8.674 8.692 8.555 8.598 3,822,049 -0.14(-1.63%)
Jul 09, 2003 8.827 8.832 8.651 8.740 3,179,906 -0.08(-0.96%)
Jul 08, 2003 8.732 8.881 8.732 8.825 3,314,618 +0.06(+0.64%)
Jul 07, 2003 8.649 8.818 8.608 8.769 3,667,101 +0.19(+2.18%)
Jul 03, 2003 8.525 8.643 8.505 8.582 2,477,053 -0.02(-0.25%)
Jul 02, 2003 8.479 8.603 8.443 8.603 4,186,011 +0.12(+1.46%)
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.