Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 29.31 29.47 29.13 29.20 2,165,278 -0.11(-0.36%)
Dec 28, 2006 29.48 29.52 29.30 29.30 1,909,775 -0.17(-0.58%)
Dec 27, 2006 29.40 29.57 29.14 29.48 2,674,471 +0.08(+0.27%)
Dec 26, 2006 29.15 29.42 29.10 29.40 1,506,589 +0.23(+0.79%)
Dec 22, 2006 29.54 29.54 29.16 29.16 3,461,968 -0.23(-0.77%)
Dec 21, 2006 29.33 29.47 29.22 29.39 6,627,058 +0.09(+0.29%)
Dec 20, 2006 28.75 29.39 28.71 29.30 8,100,577 +0.76(+2.67%)
Dec 19, 2006 27.98 28.62 27.92 28.54 5,915,668 +0.42(+1.48%)
Dec 18, 2006 27.85 28.25 27.78 28.12 6,853,417 +0.16(+0.57%)
Dec 15, 2006 28.48 28.48 27.86 27.97 8,397,606 -0.51(-1.79%)
Dec 14, 2006 28.47 28.61 28.28 28.48 4,297,335 -0.01(-0.05%)
Dec 13, 2006 28.68 28.79 28.46 28.49 3,959,987 +0.03(+0.09%)
Dec 12, 2006 28.47 28.58 28.32 28.46 5,685,384 +14.27(+100.51%)
Dec 11, 2006 14.26 14.28 14.15 14.19 3,996,228 -0.06(-0.43%)
Dec 08, 2006 14.30 14.41 14.20 14.26 3,558,914 -0.02(-0.12%)
Dec 07, 2006 14.39 14.51 14.23 14.27 4,888,373 -0.01(-0.08%)
Dec 06, 2006 14.39 14.39 14.21 14.28 5,310,888 -0.09(-0.61%)
Dec 05, 2006 14.32 14.38 14.22 14.37 6,230,516 +0.28(+1.99%)
Dec 04, 2006 14.20 14.20 14.03 14.09 7,412,291 -0.01(-0.11%)
Dec 01, 2006 14.13 14.38 14.00 14.11 4,654,917 -0.25(-1.72%)
Nov 30, 2006 14.36 14.51 14.33 14.35 4,518,408 +0.00(+0.01%)
Nov 29, 2006 14.25 14.44 14.22 14.35 3,328,781 +0.11(+0.78%)
Nov 28, 2006 14.21 14.29 14.07 14.24 5,884,712 +0.01(+0.07%)
Nov 27, 2006 14.57 14.59 14.23 14.23 5,521,995 -0.50(-3.42%)
Nov 24, 2006 14.70 14.84 14.63 14.73 926,272 -0.01(-0.04%)
Nov 22, 2006 14.67 14.86 14.66 14.74 2,398,280 +0.04(+0.25%)
Nov 21, 2006 14.64 14.72 14.60 14.70 2,871,534 +0.10(+0.67%)
Nov 20, 2006 14.62 14.69 14.55 14.61 3,040,359 +0.01(+0.09%)
Nov 17, 2006 14.55 14.66 14.54 14.59 2,924,990 -0.06(-0.42%)
Nov 16, 2006 14.66 14.77 14.63 14.65 3,146,969 +0.09(+0.60%)
Nov 15, 2006 14.42 14.72 14.41 14.57 4,332,670 +0.06(+0.39%)
Nov 14, 2006 14.58 14.69 14.45 14.51 5,889,242 -0.07(-0.48%)
Nov 13, 2006 14.50 14.68 14.45 14.58 4,333,274 +0.08(+0.58%)
Nov 10, 2006 14.47 14.52 14.44 14.50 3,574,921 +0.06(+0.40%)
Nov 09, 2006 14.59 14.61 14.42 14.44 5,257,130 -0.13(-0.90%)
Nov 08, 2006 14.46 14.77 14.39 14.57 8,501,046 +0.09(+0.65%)
Nov 07, 2006 14.11 14.77 14.04 14.47 22,982,542 +0.81(+5.90%)
Nov 06, 2006 13.68 13.72 13.59 13.67 9,478,660 +0.06(+0.43%)
Nov 03, 2006 13.75 13.77 13.58 13.61 3,754,920 -0.12(-0.90%)
Nov 02, 2006 13.84 13.90 13.70 13.73 3,926,765 -0.10(-0.74%)
Nov 01, 2006 14.04 14.06 13.82 13.84 2,917,138 -0.14(-0.97%)
Oct 31, 2006 14.05 14.18 13.94 13.97 3,428,143 +0.03(+0.21%)
Oct 30, 2006 13.93 14.02 13.88 13.94 2,315,831 +0.01(+0.07%)
Oct 27, 2006 14.09 14.11 13.93 13.93 2,445,092 -0.23(-1.60%)
Oct 26, 2006 14.11 14.20 14.06 14.16 2,368,985 +0.06(+0.46%)
Oct 25, 2006 14.09 14.15 13.98 14.10 3,133,077 +0.07(+0.50%)
Oct 24, 2006 13.99 14.07 13.99 14.03 3,671,867 -0.01(-0.08%)
Oct 23, 2006 13.97 14.15 13.93 14.04 4,026,731 +0.07(+0.47%)
Oct 20, 2006 14.21 14.21 13.90 13.97 5,547,364 -0.23(-1.64%)
Oct 19, 2006 14.11 14.21 13.96 14.20 4,074,751 +0.10(+0.72%)
Oct 18, 2006 14.30 14.42 14.06 14.10 4,845,789 -0.11(-0.76%)
Oct 17, 2006 14.16 14.28 14.15 14.21 4,110,389 -0.02(-0.17%)
Oct 16, 2006 14.09 14.33 14.08 14.24 4,399,113 +0.19(+1.34%)
Oct 13, 2006 14.08 14.08 13.95 14.05 2,515,763 -0.03(-0.22%)
Oct 12, 2006 13.95 14.11 13.87 14.08 3,583,981 +0.21(+1.48%)
Oct 11, 2006 13.85 13.92 13.74 13.87 4,542,871 -0.11(-0.77%)
Oct 10, 2006 14.05 14.06 13.89 13.98 3,114,050 -0.10(-0.72%)
Oct 09, 2006 14.02 14.15 13.91 14.08 3,119,486 +0.05(+0.34%)
Oct 06, 2006 14.04 14.11 13.94 14.03 3,368,646 -0.01(-0.07%)
Oct 05, 2006 14.01 14.11 13.99 14.04 3,980,523 +0.01(+0.07%)
Oct 04, 2006 13.92 14.04 13.86 14.03 2,461,099 +0.12(+0.88%)
Oct 03, 2006 13.89 14.01 13.86 13.91 3,024,352 +0.04(+0.30%)
Oct 02, 2006 13.88 13.95 13.82 13.87 2,734,118 -0.01(-0.10%)
Sep 29, 2006 13.96 14.00 13.81 13.88 4,414,817 -0.03(-0.21%)
Sep 28, 2006 13.82 13.98 13.75 13.91 5,124,547 +0.17(+1.22%)
Sep 27, 2006 13.49 13.83 13.49 13.75 6,138,100 +0.25(+1.86%)
Sep 26, 2006 13.37 13.51 13.32 13.49 7,220,815 +0.13(+0.94%)
Sep 25, 2006 13.39 13.45 13.23 13.37 6,050,215 +0.10(+0.75%)
Sep 22, 2006 13.32 13.35 13.20 13.27 7,219,909 -0.05(-0.37%)
Sep 21, 2006 13.51 13.53 13.28 13.32 7,182,157 -0.14(-1.07%)
Sep 20, 2006 13.60 13.63 13.44 13.46 3,536,263 -0.13(-0.94%)
Sep 19, 2006 13.65 13.66 13.48 13.59 3,280,459 -0.09(-0.68%)
Sep 18, 2006 13.66 13.76 13.63 13.68 4,256,261 -0.01(-0.04%)
Sep 15, 2006 13.70 13.74 13.60 13.69 5,405,116 +0.10(+0.76%)
Sep 14, 2006 13.58 13.64 13.50 13.59 4,554,347 -0.16(-1.16%)
Sep 13, 2006 13.42 13.75 13.42 13.74 3,879,953 +0.32(+2.37%)
Sep 12, 2006 13.42 13.53 13.37 13.43 3,563,142 +0.02(+0.17%)
Sep 11, 2006 13.44 13.48 13.36 13.40 3,300,391 -0.03(-0.26%)
Sep 08, 2006 13.58 13.58 13.41 13.44 3,827,403 -0.10(-0.77%)
Sep 07, 2006 13.58 13.60 13.35 13.54 4,667,904 -0.03(-0.24%)
Sep 06, 2006 13.81 13.84 13.56 13.58 3,954,852 -0.23(-1.68%)
Sep 05, 2006 13.78 13.87 13.71 13.81 3,373,176 +0.12(+0.86%)
Sep 01, 2006 13.62 13.82 13.62 13.69 3,128,244 +0.09(+0.66%)
Aug 31, 2006 13.55 13.61 13.48 13.60 3,191,667 +0.08(+0.62%)
Aug 30, 2006 13.60 13.63 13.45 13.52 3,741,028 -0.05(-0.39%)
Aug 29, 2006 13.54 13.62 13.43 13.57 3,530,827 +0.03(+0.24%)
Aug 28, 2006 13.27 13.55 13.27 13.54 3,653,746 +0.24(+1.82%)
Aug 25, 2006 13.36 13.39 13.22 13.29 5,052,064 -0.12(-0.92%)
Aug 24, 2006 13.48 13.54 13.37 13.42 3,228,814 -0.06(-0.44%)
Aug 23, 2006 13.50 13.64 13.34 13.48 3,994,718 +0.04(+0.33%)
Aug 22, 2006 13.43 13.51 13.32 13.43 3,518,444 -0.06(-0.45%)
Aug 21, 2006 13.56 13.57 13.46 13.49 1,998,416 -0.10(-0.72%)
Aug 18, 2006 13.60 13.69 13.50 13.59 2,117,711 +0.00(+0.00%)
Aug 17, 2006 13.66 13.70 13.57 13.59 3,826,195 -0.06(-0.41%)
Aug 16, 2006 13.48 13.70 13.38 13.65 6,242,295 +0.29(+2.16%)
Aug 15, 2006 13.28 13.41 13.24 13.36 2,952,171 +0.20(+1.51%)
Aug 14, 2006 13.26 13.38 13.15 13.16 3,341,465 +0.02(+0.16%)
Aug 11, 2006 13.02 13.18 12.97 13.14 4,435,958 +0.06(+0.46%)
Aug 10, 2006 12.89 13.12 12.82 13.08 4,179,248 +0.14(+1.05%)
Aug 09, 2006 13.15 13.22 12.92 12.94 4,222,737 -0.20(-1.51%)
Aug 08, 2006 13.38 13.39 13.10 13.14 4,958,138 -0.23(-1.71%)
Aug 07, 2006 13.33 13.45 13.29 13.37 3,617,806 +0.02(+0.17%)
Aug 04, 2006 13.54 13.56 13.27 13.35 4,592,099 -0.02(-0.14%)
Aug 03, 2006 13.16 13.42 13.15 13.37 5,887,430 +0.21(+1.59%)
Aug 02, 2006 13.16 13.21 13.07 13.16 5,898,000 -0.00(-0.03%)
Aug 01, 2006 13.08 13.42 13.07 13.16 12,929,454 +0.10(+0.73%)
Jul 31, 2006 12.81 13.09 12.72 13.07 7,429,505 +0.25(+1.99%)
Jul 28, 2006 12.76 12.86 12.65 12.81 7,376,351 +0.06(+0.48%)
Jul 27, 2006 12.83 12.91 12.70 12.75 4,332,972 -0.02(-0.13%)
Jul 26, 2006 12.72 12.83 12.59 12.77 5,200,352 -0.03(-0.21%)
Jul 25, 2006 12.67 12.88 12.60 12.79 4,506,025 +0.10(+0.81%)
Jul 24, 2006 12.65 12.75 12.62 12.69 7,987,020 +0.08(+0.66%)
Jul 21, 2006 12.98 12.99 12.57 12.61 8,341,885 -0.38(-2.91%)
Jul 20, 2006 13.30 13.43 12.98 12.98 6,863,836 -0.35(-2.66%)
Jul 19, 2006 12.96 13.37 12.94 13.34 5,115,788 +0.42(+3.27%)
Jul 18, 2006 12.85 12.93 12.62 12.92 6,287,294 +0.01(+0.10%)
Jul 17, 2006 13.03 13.07 12.85 12.90 3,518,142 -0.18(-1.34%)
Jul 14, 2006 13.19 13.24 12.94 13.08 3,306,432 -0.15(-1.14%)
Jul 13, 2006 13.54 13.54 13.21 13.23 4,750,051 -0.41(-3.00%)
Jul 12, 2006 13.57 13.75 13.55 13.64 4,982,299 +0.09(+0.66%)
Jul 11, 2006 13.58 13.59 13.31 13.55 5,240,519 -0.05(-0.40%)
Jul 10, 2006 13.58 13.66 13.52 13.60 2,751,333 +0.06(+0.43%)
Jul 07, 2006 13.84 13.85 13.50 13.55 3,855,490 -0.29(-2.11%)
Jul 06, 2006 13.71 13.84 13.69 13.84 4,413,609 +0.12(+0.91%)
Jul 05, 2006 13.83 13.84 13.67 13.71 3,837,067 -0.20(-1.46%)
Jul 03, 2006 13.88 13.96 13.86 13.92 1,546,303 +0.04(+0.30%)
Jun 30, 2006 13.90 13.92 13.79 13.88 4,171,093 -0.03(-0.19%)
Jun 29, 2006 13.58 13.91 13.53 13.90 6,128,134 +0.38(+2.78%)
Jun 28, 2006 13.58 13.60 13.38 13.53 2,802,675 -0.04(-0.29%)
Jun 27, 2006 13.50 13.69 13.50 13.57 4,370,120 -0.08(-0.56%)
Jun 26, 2006 13.64 13.71 13.55 13.64 3,523,277 +0.03(+0.24%)
Jun 23, 2006 13.42 13.72 13.42 13.61 4,887,769 +0.15(+1.09%)
Jun 22, 2006 13.41 13.48 13.36 13.46 3,362,606 +0.07(+0.51%)
Jun 21, 2006 13.33 13.43 13.32 13.39 4,330,858 +0.06(+0.48%)
Jun 20, 2006 13.48 13.49 13.29 13.33 4,632,266 -0.08(-0.62%)
Jun 19, 2006 13.59 13.67 13.32 13.41 4,415,119 -0.14(-1.03%)
Jun 16, 2006 13.58 13.65 13.45 13.55 5,397,566 -0.10(-0.72%)
Jun 15, 2006 13.46 13.69 13.45 13.65 5,494,210 +0.19(+1.39%)
Jun 14, 2006 13.33 13.48 13.22 13.46 6,971,051 +0.30(+2.28%)
Jun 13, 2006 12.97 13.25 12.92 13.16 7,176,419 +0.08(+0.65%)
Jun 12, 2006 13.28 13.34 13.07 13.08 4,039,416 -0.19(-1.45%)
Jun 09, 2006 13.20 13.31 13.10 13.27 6,598,367 +0.25(+1.95%)
Jun 08, 2006 13.38 13.38 12.65 13.02 9,135,574 -0.21(-1.58%)
Jun 07, 2006 13.37 13.43 13.22 13.22 5,941,792 -0.12(-0.93%)
Jun 06, 2006 13.36 13.48 13.22 13.35 5,073,506 -0.02(-0.12%)
Jun 05, 2006 13.67 13.72 13.35 13.37 4,016,463 -0.34(-2.51%)
Jun 02, 2006 13.80 13.84 13.61 13.71 4,432,636 -0.11(-0.79%)
Jun 01, 2006 13.72 13.82 13.59 13.82 4,516,294 +0.16(+1.15%)
May 31, 2006 13.45 13.68 13.41 13.66 7,768,061 +0.27(+2.02%)
May 30, 2006 13.61 13.86 13.38 13.39 4,779,950 -0.27(-2.00%)
May 26, 2006 13.43 13.69 13.42 13.66 5,019,446 +0.29(+2.15%)
May 25, 2006 13.45 13.49 13.35 13.38 5,368,875 +0.04(+0.31%)
May 24, 2006 13.24 13.42 13.18 13.34 8,591,649 +0.09(+0.71%)
May 23, 2006 13.24 13.48 13.20 13.24 8,550,274 +0.07(+0.55%)
May 22, 2006 13.05 13.29 13.04 13.17 6,681,119 -0.07(-0.51%)
May 19, 2006 13.41 13.41 13.04 13.24 9,056,749 -0.11(-0.79%)
May 18, 2006 13.72 13.72 13.34 13.34 5,708,337 -0.35(-2.53%)
May 17, 2006 13.97 14.07 13.63 13.69 6,776,555 -0.34(-2.41%)
May 16, 2006 14.14 14.19 14.02 14.03 2,854,923 -0.06(-0.41%)
May 15, 2006 14.11 14.16 13.95 14.08 3,315,190 +0.01(+0.05%)
May 12, 2006 14.29 14.30 14.04 14.08 4,059,651 -0.18(-1.29%)
May 11, 2006 14.41 14.51 14.25 14.26 6,234,140 -0.09(-0.66%)
May 10, 2006 14.38 14.49 14.26 14.36 3,796,598 -0.11(-0.77%)
May 09, 2006 14.41 14.47 14.32 14.47 3,500,928 +0.05(+0.36%)
May 08, 2006 14.52 14.62 14.37 14.41 5,255,318 -0.07(-0.46%)
May 05, 2006 14.35 14.59 14.35 14.48 5,505,082 +0.13(+0.90%)
May 04, 2006 14.40 14.55 14.26 14.35 8,197,825 +0.02(+0.13%)
May 03, 2006 14.33 14.40 14.27 14.33 4,235,120 +0.01(+0.06%)
May 02, 2006 14.35 14.97 14.25 14.33 8,663,830 +0.18(+1.30%)
May 01, 2006 14.06 14.26 14.05 14.14 3,546,230 +0.08(+0.55%)
Apr 28, 2006 14.03 14.12 13.98 14.06 2,999,285 +0.04(+0.31%)
Apr 27, 2006 13.94 14.12 13.77 14.02 4,058,745 -0.07(-0.52%)
Apr 26, 2006 14.11 14.22 14.03 14.09 3,735,591 +0.03(+0.19%)
Apr 25, 2006 14.19 14.22 13.99 14.07 3,380,123 -0.16(-1.09%)
Apr 24, 2006 14.28 14.34 14.22 14.22 2,920,158 -0.06(-0.43%)
Apr 21, 2006 14.33 14.35 14.22 14.28 5,870,215 +0.10(+0.74%)
Apr 20, 2006 14.14 14.29 14.09 14.18 4,727,400 +0.09(+0.61%)
Apr 19, 2006 13.74 14.14 13.74 14.09 6,037,832 +0.29(+2.12%)
Apr 18, 2006 13.38 13.82 13.29 13.80 6,327,160 +0.40(+2.98%)
Apr 17, 2006 13.46 13.56 13.39 13.40 3,597,270 -0.05(-0.41%)
Apr 13, 2006 13.47 13.52 13.38 13.46 4,649,179 -0.01(-0.07%)
Apr 12, 2006 13.45 13.56 13.42 13.47 3,738,913 +0.03(+0.25%)
Apr 11, 2006 13.43 13.50 13.39 13.43 7,817,591 -0.02(-0.15%)
Apr 10, 2006 13.52 13.55 13.42 13.45 4,254,449 -0.06(-0.43%)
Apr 07, 2006 13.76 13.82 13.48 13.51 4,149,348 -0.20(-1.44%)
Apr 06, 2006 13.76 13.81 13.69 13.71 4,227,872 -0.02(-0.13%)
Apr 05, 2006 13.74 13.85 13.70 13.73 4,144,214 -0.04(-0.28%)
Apr 04, 2006 13.83 13.87 13.71 13.76 5,680,853 -0.08(-0.55%)
Apr 03, 2006 13.99 14.08 13.84 13.84 4,015,557 -0.00(-0.04%)
Mar 31, 2006 13.87 13.98 13.82 13.85 3,668,243 -0.04(-0.31%)
Mar 30, 2006 14.04 14.12 13.79 13.89 4,809,246 -0.20(-1.44%)
Mar 29, 2006 14.09 14.22 14.04 14.09 3,176,264 +0.00(+0.02%)
Mar 28, 2006 14.01 14.19 13.98 14.09 3,558,914 +0.09(+0.63%)
Mar 27, 2006 14.12 14.12 13.98 14.00 3,699,652 -0.12(-0.87%)
Mar 24, 2006 14.00 14.15 13.94 14.12 2,293,784 +0.10(+0.68%)
Mar 23, 2006 14.11 14.13 13.98 14.03 3,142,439 -0.14(-0.97%)
Mar 22, 2006 14.04 14.19 14.02 14.16 2,985,392 +0.13(+0.92%)
Mar 21, 2006 14.15 14.20 14.02 14.04 2,843,145 -0.14(-1.00%)
Mar 20, 2006 14.18 14.23 14.12 14.18 2,144,892 -0.00(-0.04%)
Mar 17, 2006 14.17 14.24 14.14 14.18 3,675,793 +0.10(+0.69%)
Mar 16, 2006 14.15 14.16 14.01 14.09 2,894,185 -0.04(-0.27%)
Mar 15, 2006 14.11 14.16 13.99 14.12 2,926,198 -0.02(-0.13%)
Mar 14, 2006 13.98 14.18 13.98 14.14 3,351,129 +0.17(+1.20%)
Mar 13, 2006 14.28 14.03 13.91 13.97 2,395,260 -0.01(-0.11%)
Mar 10, 2006 13.91 14.07 13.89 13.99 2,773,380 +0.11(+0.82%)
Mar 09, 2006 13.76 13.98 13.74 13.88 3,772,135 +0.11(+0.83%)
Mar 08, 2006 13.84 13.93 13.64 13.76 3,837,974 -0.08(-0.57%)
Mar 07, 2006 13.72 13.92 13.72 13.84 4,393,979 +0.12(+0.84%)
Mar 06, 2006 13.78 13.93 13.69 13.72 3,322,740 -0.09(-0.63%)
Mar 03, 2006 13.71 14.03 13.71 13.81 3,769,115 +0.01(+0.05%)
Mar 02, 2006 13.92 13.94 13.74 13.81 3,464,686 -0.11(-0.80%)
Mar 01, 2006 13.54 13.94 13.54 13.92 5,508,102 +0.37(+2.75%)
Feb 28, 2006 13.79 13.83 13.50 13.54 5,101,896 -0.24(-1.77%)
Feb 27, 2006 13.75 13.89 13.75 13.79 4,162,939 +0.08(+0.58%)
Feb 24, 2006 13.74 13.80 13.64 13.71 2,295,596 -0.06(-0.43%)
Feb 23, 2006 13.81 13.83 13.72 13.77 4,291,294 -0.04(-0.32%)
Feb 22, 2006 13.73 13.89 13.63 13.81 4,725,286 +0.25(+1.81%)
Feb 21, 2006 13.56 13.68 13.46 13.57 5,524,109 +0.01(+0.06%)
Feb 17, 2006 13.64 13.68 13.55 13.56 5,293,976 -0.14(-1.04%)
Feb 16, 2006 13.72 13.81 13.62 13.70 5,379,747 -0.18(-1.31%)
Feb 15, 2006 13.75 13.98 13.75 13.88 5,438,035 -0.07(-0.53%)
Feb 14, 2006 13.74 14.02 13.74 13.96 7,100,010 +0.22(+1.58%)
Feb 13, 2006 13.86 13.86 13.63 13.74 5,625,585 +0.02(+0.18%)
Feb 10, 2006 13.60 13.77 13.59 13.72 7,585,042 +0.13(+0.95%)
Feb 09, 2006 13.24 13.67 13.21 13.59 8,777,085 +0.34(+2.60%)
Feb 08, 2006 13.29 13.30 13.19 13.24 10,519,093 +0.17(+1.30%)
Feb 07, 2006 13.64 13.70 13.06 13.07 24,900,622 +0.35(+2.72%)
Feb 06, 2006 12.75 12.93 12.72 12.73 4,253,845 -0.08(-0.62%)
Feb 03, 2006 12.73 12.93 12.73 12.81 3,418,176 -0.01(-0.06%)
Feb 02, 2006 12.94 13.02 12.74 12.81 3,646,196 -0.16(-1.26%)
Feb 01, 2006 12.80 12.99 12.78 12.98 3,636,531 +0.16(+1.21%)
Jan 31, 2006 12.74 12.89 12.57 12.82 5,556,726 +0.04(+0.34%)
Jan 30, 2006 12.76 12.94 12.76 12.78 3,935,826 -0.12(-0.95%)
Jan 27, 2006 12.83 12.93 12.82 12.90 4,797,467 +0.05(+0.41%)
Jan 26, 2006 12.96 12.99 12.83 12.85 4,982,903 -0.10(-0.74%)
Jan 25, 2006 12.87 13.02 12.84 12.94 5,044,815 +0.16(+1.28%)
Jan 24, 2006 12.80 12.89 12.73 12.78 4,142,704 +0.05(+0.42%)
Jan 23, 2006 12.87 12.88 12.66 12.73 4,799,883 -0.11(-0.89%)
Jan 20, 2006 12.98 13.21 12.83 12.84 4,745,823 -0.25(-1.93%)
Jan 19, 2006 12.95 13.20 12.90 13.10 5,451,928 +0.15(+1.16%)
Jan 18, 2006 12.91 13.10 12.87 12.94 4,785,689 +0.04(+0.29%)
Jan 17, 2006 13.03 13.07 12.91 12.91 4,623,206 -0.13(-0.97%)
Jan 13, 2006 13.00 13.12 12.96 13.03 3,413,042 +0.09(+0.68%)
Jan 12, 2006 12.95 12.96 12.82 12.94 3,275,324 +0.00(+0.00%)
Jan 11, 2006 13.00 13.01 12.90 12.94 3,291,935 -0.05(-0.38%)
Jan 10, 2006 12.79 13.01 12.76 12.99 5,357,700 +0.21(+1.61%)
Jan 09, 2006 12.63 12.80 12.58 12.79 4,281,328 +0.15(+1.21%)
Jan 06, 2006 12.52 12.77 12.52 12.64 5,742,766 +0.21(+1.66%)
Jan 05, 2006 12.46 12.52 12.39 12.43 5,724,645 -0.03(-0.21%)
Jan 04, 2006 12.47 12.65 12.46 12.46 4,287,368 +0.02(+0.15%)
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.