Emerson Electric (NY: EMR )

105.60 +1.92 (+1.85%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.50 28.10 28.10 28.10 2,997,341 -0.49(-1.71%)
Dec 30, 2009 28.54 28.70 28.37 28.59 3,020,246 -0.02(-0.07%)
Dec 29, 2009 28.64 28.83 28.50 28.61 3,545,247 +0.01(+0.02%)
Dec 28, 2009 28.73 28.83 28.48 28.60 2,811,116 +0.00(+0.00%)
Dec 24, 2009 28.43 28.78 28.40 28.60 2,501,275 +0.30(+1.05%)
Dec 23, 2009 28.23 28.40 28.04 28.31 3,132,752 +0.19(+0.68%)
Dec 22, 2009 28.00 28.43 28.00 28.12 3,985,436 +0.15(+0.52%)
Dec 21, 2009 27.59 28.02 27.59 27.97 5,855,667 +0.41(+1.48%)
Dec 18, 2009 27.46 27.62 27.11 27.56 9,592,342 +0.18(+0.67%)
Dec 17, 2009 27.34 27.54 27.15 27.38 6,293,365 -0.44(-1.59%)
Dec 16, 2009 27.88 27.97 27.34 27.82 6,035,069 -0.03(-0.09%)
Dec 15, 2009 27.94 27.94 27.71 27.85 4,346,335 -0.13(-0.47%)
Dec 14, 2009 28.03 28.04 27.92 27.98 4,306,066 +0.27(+0.98%)
Dec 11, 2009 27.58 27.84 27.50 27.71 5,787,281 +0.19(+0.70%)
Dec 10, 2009 27.49 27.68 27.38 27.52 4,778,314 +0.25(+0.92%)
Dec 09, 2009 26.91 27.28 26.73 27.26 7,635,889 +0.33(+1.22%)
Dec 08, 2009 27.63 27.63 26.87 26.93 7,931,632 -0.77(-2.76%)
Dec 07, 2009 27.70 28.06 27.67 27.70 5,692,454 -0.10(-0.36%)
Dec 04, 2009 27.65 28.00 27.26 27.80 5,930,610 +0.44(+1.62%)
Dec 03, 2009 27.64 28.01 27.34 27.36 4,635,805 -0.34(-1.22%)
Dec 02, 2009 27.73 27.99 27.44 27.69 6,085,795 -0.14(-0.50%)
Dec 01, 2009 27.65 27.99 27.50 27.83 4,873,449 +0.51(+1.88%)
Nov 30, 2009 27.30 27.50 27.10 27.32 5,849,906 -0.06(-0.22%)
Nov 27, 2009 27.26 27.57 26.91 27.38 2,401,488 -0.54(-1.94%)
Nov 25, 2009 27.86 27.97 27.63 27.92 3,786,074 +0.05(+0.17%)
Nov 24, 2009 27.90 28.09 27.61 27.87 4,500,639 -0.03(-0.12%)
Nov 23, 2009 27.86 28.24 27.77 27.90 4,194,646 +0.41(+1.49%)
Nov 20, 2009 27.54 27.59 27.05 27.50 6,469,641 -0.12(-0.43%)
Nov 19, 2009 27.97 28.10 27.42 27.61 5,756,481 -0.60(-2.13%)
Nov 18, 2009 28.14 28.25 27.85 28.21 6,184,601 +0.11(+0.38%)
Nov 17, 2009 27.99 28.14 27.59 28.11 4,956,675 +0.14(+0.50%)
Nov 16, 2009 27.60 28.32 27.44 27.97 7,943,263 +0.42(+1.51%)
Nov 13, 2009 27.31 27.67 27.21 27.55 4,594,835 +0.29(+1.06%)
Nov 12, 2009 27.23 27.59 27.16 27.26 6,457,736 -0.01(-0.05%)
Nov 11, 2009 27.51 27.67 27.18 27.28 4,734,299 -0.05(-0.17%)
Nov 10, 2009 27.43 27.60 27.19 27.32 5,329,389 -0.07(-0.25%)
Nov 09, 2009 27.28 27.45 27.14 27.39 6,223,939 +0.41(+1.53%)
Nov 06, 2009 26.85 27.15 26.66 26.98 5,279,645 +0.36(+1.35%)
Nov 05, 2009 26.14 26.99 26.14 26.62 7,759,400 +0.62(+2.39%)
Nov 04, 2009 25.72 26.50 25.62 26.00 9,745,342 +0.50(+1.95%)
Nov 03, 2009 25.04 25.82 24.93 25.50 10,521,213 +0.54(+2.15%)
Nov 02, 2009 24.89 25.19 24.51 24.97 12,201,963 +0.26(+1.06%)
Oct 30, 2009 25.67 25.75 24.68 24.70 13,950,407 -1.04(-4.04%)
Oct 29, 2009 25.28 25.90 25.15 25.74 5,872,765 +0.58(+2.31%)
Oct 28, 2009 25.55 25.74 25.12 25.16 7,098,042 -0.51(-1.99%)
Oct 27, 2009 25.78 25.99 25.53 25.67 6,745,773 -0.05(-0.20%)
Oct 26, 2009 25.99 26.48 25.60 25.72 5,229,312 -0.24(-0.93%)
Oct 23, 2009 25.97 26.04 25.84 25.97 5,261,323 -0.32(-1.22%)
Oct 22, 2009 25.84 26.33 25.62 26.29 6,899,917 +0.45(+1.72%)
Oct 21, 2009 25.82 26.34 25.78 25.84 7,718,509 -0.07(-0.25%)
Oct 20, 2009 25.81 25.99 25.78 25.91 9,584,596 -0.03(-0.10%)
Oct 19, 2009 25.69 26.18 25.59 25.93 8,375,549 +0.33(+1.30%)
Oct 16, 2009 25.78 25.95 25.46 25.60 7,548,089 -0.46(-1.78%)
Oct 15, 2009 26.00 26.18 25.82 26.07 4,593,660 -0.03(-0.10%)
Oct 14, 2009 25.88 26.14 25.76 26.09 5,815,294 +0.49(+1.92%)
Oct 13, 2009 25.71 25.86 25.39 25.60 5,875,626 -0.22(-0.84%)
Oct 12, 2009 25.91 25.99 25.63 25.82 4,934,642 +0.23(+0.90%)
Oct 09, 2009 25.59 25.59 25.36 25.59 6,973,467 +0.05(+0.20%)
Oct 08, 2009 25.69 26.04 25.45 25.53 9,536,705 +0.18(+0.70%)
Oct 07, 2009 25.57 25.76 25.25 25.36 6,355,357 -0.31(-1.20%)
Oct 06, 2009 25.51 26.23 25.41 25.67 10,648,531 +0.35(+1.40%)
Oct 05, 2009 25.16 25.40 25.03 25.31 6,096,177 +0.24(+0.97%)
Oct 02, 2009 25.36 25.46 25.00 25.07 8,561,756 -0.51(-2.00%)
Oct 01, 2009 26.21 26.21 25.29 25.58 9,801,702 -0.65(-2.47%)
Sep 30, 2009 26.20 26.69 25.71 26.23 9,936,840 -0.03(-0.10%)
Sep 29, 2009 26.06 26.39 25.94 26.25 7,667,906 +0.40(+1.53%)
Sep 28, 2009 25.38 26.08 25.33 25.86 5,650,928 +0.39(+1.53%)
Sep 25, 2009 25.57 25.70 25.31 25.47 7,583,420 -0.30(-1.17%)
Sep 24, 2009 26.31 26.56 25.67 25.77 8,780,295 -0.45(-1.70%)
Sep 23, 2009 26.56 26.67 26.16 26.22 7,978,056 -0.34(-1.28%)
Sep 22, 2009 26.37 26.67 26.33 26.56 6,034,168 +0.24(+0.90%)
Sep 21, 2009 26.60 26.70 26.20 26.32 7,623,319 -0.59(-2.19%)
Sep 18, 2009 27.09 27.26 26.85 26.91 8,050,780 -0.08(-0.29%)
Sep 17, 2009 26.90 27.22 26.56 26.99 7,990,746 +0.64(+2.45%)
Sep 16, 2009 26.43 27.12 26.27 26.34 10,048,688 +0.16(+0.61%)
Sep 15, 2009 26.01 26.37 25.87 26.18 7,241,977 +0.28(+1.09%)
Sep 14, 2009 25.52 26.02 25.42 25.90 5,450,042 +0.13(+0.51%)
Sep 11, 2009 25.93 26.16 25.69 25.77 6,763,289 -0.13(-0.51%)
Sep 10, 2009 25.33 25.95 25.18 25.90 8,924,065 +0.52(+2.06%)
Sep 09, 2009 24.94 25.52 24.92 25.38 9,302,593 +0.49(+1.97%)
Sep 08, 2009 24.71 24.95 24.61 24.89 7,568,669 +0.41(+1.66%)
Sep 04, 2009 24.05 24.54 23.95 24.48 5,541,131 +0.43(+1.80%)
Sep 03, 2009 23.84 24.09 23.74 24.05 6,697,656 +0.34(+1.44%)
Sep 02, 2009 23.62 23.92 23.48 23.71 7,175,516 +0.07(+0.31%)
Sep 01, 2009 24.08 24.37 23.57 23.64 11,143,934 -0.49(-2.04%)
Aug 31, 2009 24.10 24.19 23.89 24.13 8,702,603 -0.22(-0.89%)
Aug 28, 2009 24.64 24.74 24.08 24.34 5,975,215 -0.15(-0.61%)
Aug 27, 2009 24.45 24.64 24.23 24.49 6,471,424 -0.09(-0.35%)
Aug 26, 2009 24.59 24.63 24.24 24.58 10,520,742 -0.01(-0.03%)
Aug 25, 2009 23.91 24.68 23.86 24.59 13,325,261 +0.70(+2.93%)
Aug 24, 2009 23.64 23.96 23.60 23.89 8,383,733 +0.31(+1.33%)
Aug 21, 2009 23.13 23.69 22.96 23.57 9,277,206 +0.62(+2.71%)
Aug 20, 2009 22.73 23.00 22.41 22.95 8,055,713 +0.32(+1.42%)
Aug 19, 2009 22.41 22.88 22.41 22.63 7,273,852 -0.09(-0.40%)
Aug 18, 2009 22.07 22.77 22.07 22.72 6,379,619 +0.36(+1.61%)
Aug 17, 2009 22.69 22.84 22.20 22.36 7,377,473 -0.67(-2.90%)
Aug 14, 2009 23.47 23.49 22.83 23.03 8,935,291 -0.47(-2.01%)
Aug 13, 2009 23.74 23.77 23.42 23.50 7,774,780 -0.07(-0.28%)
Aug 12, 2009 23.42 23.83 23.28 23.57 10,016,151 +0.24(+1.04%)
Aug 11, 2009 23.23 23.44 22.95 23.32 9,281,042 +0.12(+0.50%)
Aug 10, 2009 23.04 23.24 22.88 23.21 6,138,668 +0.10(+0.42%)
Aug 07, 2009 22.81 23.23 22.70 23.11 8,240,080 +0.57(+2.53%)
Aug 06, 2009 22.56 22.72 22.47 22.54 10,566,074 -0.05(-0.20%)
Aug 05, 2009 23.12 23.28 22.43 22.58 13,761,897 -0.75(-3.23%)
Aug 04, 2009 22.69 23.58 22.29 23.34 20,819,390 -0.26(-1.09%)
Aug 03, 2009 23.69 23.80 23.03 23.60 13,883,729 +0.01(+0.03%)
Jul 31, 2009 24.03 24.20 23.56 23.59 11,500,683 -0.43(-1.81%)
Jul 30, 2009 23.78 24.36 23.40 24.02 9,634,818 +0.66(+2.83%)
Jul 29, 2009 23.50 23.51 23.12 23.36 7,626,276 -0.25(-1.07%)
Jul 28, 2009 23.81 23.91 23.40 23.61 10,297,924 -0.19(-0.79%)
Jul 27, 2009 23.99 24.03 23.72 23.80 5,670,442 -0.06(-0.24%)
Jul 24, 2009 23.47 23.89 23.45 23.86 7,344,876 +0.20(+0.85%)
Jul 23, 2009 22.94 23.70 22.88 23.66 8,863,893 +0.78(+3.40%)
Jul 22, 2009 22.67 23.00 22.60 22.88 6,592,402 +0.11(+0.48%)
Jul 21, 2009 22.85 23.17 22.60 22.77 8,521,489 +0.11(+0.49%)
Jul 20, 2009 22.10 22.67 22.10 22.66 7,770,399 +0.64(+2.88%)
Jul 17, 2009 22.20 22.26 21.87 22.03 6,658,195 -0.30(-1.36%)
Jul 16, 2009 21.48 22.40 21.33 22.33 9,751,218 +0.80(+3.74%)
Jul 15, 2009 20.97 21.53 20.75 21.53 7,811,110 +0.86(+4.17%)
Jul 14, 2009 20.63 20.74 20.37 20.66 4,336,579 +0.10(+0.50%)
Jul 13, 2009 20.20 20.58 20.18 20.56 5,941,574 +0.46(+2.29%)
Jul 10, 2009 19.93 20.17 19.82 20.10 6,954,320 +0.02(+0.10%)
Jul 09, 2009 20.16 20.28 19.97 20.08 5,912,878 +0.10(+0.49%)
Jul 08, 2009 19.91 20.17 19.67 19.98 6,609,705 +0.12(+0.62%)
Jul 07, 2009 20.30 20.41 19.85 19.86 6,636,233 -0.53(-2.58%)
Jul 06, 2009 20.48 20.65 20.17 20.39 6,477,980 -0.23(-1.10%)
Jul 02, 2009 21.01 21.23 20.59 20.61 6,040,018 -0.71(-3.31%)
Jul 01, 2009 21.11 21.62 21.09 21.32 5,480,309 +0.31(+1.48%)
Jun 30, 2009 21.43 21.66 20.94 21.01 9,097,407 -0.56(-2.61%)
Jun 29, 2009 21.60 21.74 21.34 21.57 4,917,908 +0.12(+0.54%)
Jun 26, 2009 21.32 21.56 21.24 21.46 7,136,033 +0.09(+0.42%)
Jun 25, 2009 21.29 21.67 21.18 21.36 10,079,093 +0.50(+2.39%)
Jun 24, 2009 20.68 21.39 20.68 20.87 8,621,168 +0.33(+1.61%)
Jun 23, 2009 20.62 20.73 20.31 20.53 5,907,838 -0.05(-0.25%)
Jun 22, 2009 21.16 21.16 20.53 20.59 8,341,223 -0.65(-3.08%)
Jun 19, 2009 21.55 21.68 21.18 21.24 9,763,224 -0.16(-0.73%)
Jun 18, 2009 21.53 21.59 21.11 21.40 7,322,663 -0.05(-0.21%)
Jun 17, 2009 21.57 21.73 21.34 21.44 7,501,007 -0.19(-0.87%)
Jun 16, 2009 22.19 22.25 21.55 21.63 7,059,136 -0.46(-2.08%)
Jun 15, 2009 22.51 22.53 21.93 22.09 8,024,456 -0.65(-2.85%)
Jun 12, 2009 22.56 22.75 22.26 22.74 5,543,149 +0.08(+0.37%)
Jun 11, 2009 22.64 23.04 22.58 22.66 8,602,512 +0.03(+0.11%)
Jun 10, 2009 22.95 23.08 22.10 22.63 7,918,613 -0.14(-0.60%)
Jun 09, 2009 22.83 22.98 22.54 22.77 6,510,626 -0.03(-0.11%)
Jun 08, 2009 22.53 22.97 22.42 22.79 8,837,292 -0.03(-0.14%)
Jun 05, 2009 22.60 23.06 22.53 22.82 9,551,362 +0.41(+1.82%)
Jun 04, 2009 22.31 22.49 22.05 22.42 6,846,379 +0.23(+1.05%)
Jun 03, 2009 22.42 22.42 21.90 22.18 8,662,394 -0.30(-1.36%)
Jun 02, 2009 22.02 22.63 21.90 22.49 8,611,932 +0.54(+2.48%)
Jun 01, 2009 21.18 22.12 21.05 21.94 9,964,239 +1.13(+5.45%)
May 29, 2009 21.05 21.19 20.57 20.81 10,245,759 -0.08(-0.40%)
May 28, 2009 21.20 21.20 20.56 20.89 7,215,587 -0.03(-0.12%)
May 27, 2009 21.60 21.60 20.88 20.92 7,805,000 -0.64(-2.98%)
May 26, 2009 20.86 21.72 20.55 21.56 7,405,645 +0.69(+3.33%)
May 22, 2009 20.52 21.24 20.52 20.87 8,114,346 +0.25(+1.23%)
May 21, 2009 21.40 21.40 20.39 20.61 14,265,208 -0.99(-4.56%)
May 20, 2009 22.33 22.37 21.56 21.60 14,179,322 -0.52(-2.35%)
May 19, 2009 22.36 22.37 21.83 22.12 9,239,734 -0.45(-2.01%)
May 18, 2009 22.11 22.61 21.97 22.57 5,739,411 +0.69(+3.14%)
May 15, 2009 21.99 22.25 21.51 21.88 10,432,923 -0.12(-0.53%)
May 14, 2009 21.61 22.26 21.61 22.00 5,549,672 +0.19(+0.89%)
May 13, 2009 22.28 22.34 21.73 21.81 8,892,375 -0.96(-4.22%)
May 12, 2009 22.87 22.99 22.44 22.77 7,672,263 +0.08(+0.34%)
May 11, 2009 23.01 23.04 22.60 22.69 6,519,926 -0.73(-3.13%)
May 08, 2009 23.05 23.53 22.78 23.42 7,150,436 +0.64(+2.82%)
May 07, 2009 23.63 23.73 22.44 22.78 11,376,197 -0.58(-2.48%)
May 06, 2009 23.99 23.99 23.13 23.36 8,442,103 -0.28(-1.17%)
May 05, 2009 23.67 23.99 23.40 23.63 9,094,698 -0.36(-1.50%)
May 04, 2009 23.00 23.99 22.80 23.99 10,828,352 +1.14(+4.97%)
May 01, 2009 22.39 23.25 21.90 22.86 12,389,159 +0.99(+4.52%)
Apr 30, 2009 21.78 22.47 21.69 21.87 8,959,787 +0.28(+1.28%)
Apr 29, 2009 20.90 21.74 20.56 21.59 7,880,243 +0.55(+2.63%)
Apr 28, 2009 21.02 21.17 20.56 21.04 7,184,986 -0.22(-1.03%)
Apr 27, 2009 21.49 21.69 21.01 21.26 6,503,406 -0.33(-1.52%)
Apr 24, 2009 21.10 21.84 21.02 21.58 7,915,055 +0.54(+2.56%)
Apr 23, 2009 21.04 21.24 20.49 21.04 6,476,178 +0.01(+0.03%)
Apr 22, 2009 20.68 21.64 20.56 21.04 7,786,809 +0.21(+0.99%)
Apr 21, 2009 20.20 21.00 20.07 20.83 7,563,893 +0.49(+2.43%)
Apr 20, 2009 20.88 21.03 20.23 20.34 8,657,583 -0.89(-4.18%)
Apr 17, 2009 21.07 21.37 20.83 21.22 9,036,163 +0.02(+0.09%)
Apr 16, 2009 20.65 21.31 20.43 21.20 8,753,303 +0.72(+3.51%)
Apr 15, 2009 20.27 20.65 20.13 20.48 5,948,350 +0.31(+1.56%)
Apr 14, 2009 20.29 20.78 19.91 20.17 8,949,933 -0.13(-0.63%)
Apr 13, 2009 20.40 20.52 19.86 20.30 7,554,568 -0.26(-1.25%)
Apr 09, 2009 20.05 20.70 20.03 20.56 12,461,342 +1.15(+5.93%)
Apr 08, 2009 19.89 20.30 19.12 19.41 10,488,919 -0.44(-2.20%)
Apr 07, 2009 20.72 20.81 19.35 19.84 19,579,634 +0.00(+0.00%)
Apr 06, 2009 20.26 20.32 19.29 19.84 9,242,136 -0.69(-3.35%)
Apr 03, 2009 20.08 20.65 20.01 20.53 8,867,575 +0.49(+2.47%)
Apr 02, 2009 19.48 20.51 19.48 20.04 10,952,676 +1.07(+5.62%)
Apr 01, 2009 18.11 19.08 17.99 18.97 10,559,768 +0.61(+3.32%)
Mar 31, 2009 18.12 18.90 17.92 18.36 12,923,994 +0.42(+2.33%)
Mar 30, 2009 17.99 18.31 17.57 17.94 10,625,214 -1.05(-5.55%)
Mar 26, 2009 18.51 19.03 18.32 18.99 11,504,460 +0.72(+3.94%)
Mar 25, 2009 18.06 18.69 17.74 18.28 12,356,523 -0.02(-0.10%)
Mar 24, 2009 18.31 18.52 17.88 18.29 11,257,667 -0.31(-1.66%)
Mar 23, 2009 17.87 18.60 17.87 18.60 8,046,573 +1.39(+8.06%)
Mar 20, 2009 17.84 17.99 17.16 17.22 12,540,126 -0.55(-3.07%)
Mar 19, 2009 17.97 18.12 17.62 17.76 10,305,157 -0.06(-0.36%)
Mar 18, 2009 17.27 18.12 16.93 17.83 9,262,966 +0.46(+2.63%)
Mar 17, 2009 17.30 17.37 16.70 17.37 13,055,056 +0.12(+0.71%)
Mar 16, 2009 17.40 17.86 17.21 17.25 11,750,003 +0.02(+0.11%)
Mar 13, 2009 17.75 17.75 16.91 17.23 0 -0.39(-2.22%)
Mar 12, 2009 17.59 17.67 17.16 17.62 12,285,644 +0.03(+0.15%)
Mar 11, 2009 17.43 17.84 17.22 17.59 10,255,484 +0.35(+2.01%)
Mar 10, 2009 16.28 17.31 16.28 17.25 11,583,992 +1.27(+7.96%)
Mar 09, 2009 15.99 16.45 15.83 15.98 9,078,491 -0.19(-1.19%)
Mar 06, 2009 16.32 16.80 15.73 16.17 0 -0.04(-0.24%)
Mar 05, 2009 16.61 16.61 15.67 16.21 16,181,499 -0.80(-4.68%)
Mar 04, 2009 16.55 17.20 16.30 17.00 15,513,135 +0.76(+4.71%)
Mar 02, 2009 16.79 16.94 16.16 16.24 13,545,287 -0.94(-5.49%)
Feb 27, 2009 17.32 17.66 16.77 17.18 0 -0.43(-2.44%)
Feb 26, 2009 18.19 18.35 17.56 17.61 11,644,316 -0.39(-2.14%)
Feb 25, 2009 18.55 18.55 17.72 18.00 13,081,653 -0.62(-3.35%)
Feb 24, 2009 18.26 18.72 17.95 18.62 10,365,014 +0.59(+3.28%)
Feb 23, 2009 19.06 19.21 18.02 18.03 11,255,770 -0.73(-3.87%)
Feb 20, 2009 18.47 19.04 18.31 18.76 0 -0.12(-0.61%)
Feb 19, 2009 19.45 19.75 18.82 18.87 9,124,057 -0.33(-1.74%)
Feb 18, 2009 19.30 19.44 18.92 19.21 11,955,061 +0.02(+0.10%)
Feb 17, 2009 20.03 20.03 19.17 19.19 12,042,357 -1.38(-6.71%)
Feb 13, 2009 20.75 21.07 20.40 20.57 7,549,060 -0.30(-1.42%)
Feb 12, 2009 20.53 20.93 20.02 20.86 7,882,258 -0.11(-0.52%)
Feb 11, 2009 21.17 21.81 20.69 20.97 7,009,215 +0.12(+0.59%)
Feb 10, 2009 22.05 22.33 20.68 20.85 11,213,903 -1.39(-6.23%)
Feb 09, 2009 21.24 22.55 20.98 22.24 13,939,417 +0.98(+4.61%)
Feb 06, 2009 21.07 21.62 21.07 21.26 11,214,908 +0.10(+0.48%)
Feb 05, 2009 20.37 21.36 20.35 21.16 9,091,411 +0.57(+2.78%)
Feb 04, 2009 21.40 21.71 20.53 20.58 11,572,971 -0.78(-3.66%)
Feb 03, 2009 21.47 21.73 20.66 21.37 15,482,780 +1.21(+5.99%)
Feb 02, 2009 19.95 20.35 19.40 20.16 17,346,076 -0.64(-3.06%)
Jan 30, 2009 21.46 21.79 20.61 20.79 0 -0.63(-2.94%)
Jan 29, 2009 22.07 22.17 21.23 21.42 8,251,849 -0.90(-4.04%)
Jan 28, 2009 21.84 22.57 21.84 22.33 7,747,790 +0.88(+4.12%)
Jan 27, 2009 21.11 21.65 21.07 21.44 7,549,337 +0.58(+2.77%)
Jan 26, 2009 20.83 21.70 20.55 20.86 7,229,893 +0.01(+0.06%)
Jan 23, 2009 20.68 21.25 20.35 20.85 7,566,818 -0.10(-0.49%)
Jan 22, 2009 21.18 21.35 20.43 20.95 9,985,268 -0.54(-2.51%)
Jan 21, 2009 20.88 21.62 20.51 21.49 10,621,884 +0.99(+4.81%)
Jan 20, 2009 21.28 21.53 20.43 20.51 8,123,151 -2.38(-10.42%)
Jan 19, 2009 22.89 22.89 22.89 22.89 1,572 +1.49(+6.98%)
Jan 16, 2009 21.87 22.13 20.67 21.40 7,294,443 +0.02(+0.09%)
Jan 15, 2009 21.07 21.61 20.25 21.38 8,314,556 +0.31(+1.48%)
Jan 14, 2009 21.43 21.48 20.70 21.07 7,885,857 -0.77(-3.52%)
Jan 13, 2009 22.01 22.26 21.51 21.84 7,538,796 -0.24(-1.07%)
Jan 12, 2009 22.68 22.68 21.87 22.07 6,048,566 -0.63(-2.77%)
Jan 09, 2009 23.62 23.85 22.61 22.70 7,167,059 -0.82(-3.49%)
Jan 08, 2009 23.08 23.63 22.89 23.52 6,304,508 +0.15(+0.63%)
Jan 07, 2009 24.20 24.42 23.18 23.38 7,795,665 -1.49(-5.98%)
Jan 06, 2009 23.94 25.11 23.81 24.86 10,684,676 +1.14(+4.80%)
Jan 05, 2009 24.02 24.42 23.49 23.73 6,464,902 -0.41(-1.69%)
Jan 02, 2009 23.35 24.27 23.20 24.13 0 +0.85(+3.66%)
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.