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 (%)
Apr 30, 2012 37.09 37.34 36.69 37.02 6,561,879 -0.09(-0.25%)
Apr 27, 2012 36.64 37.25 36.64 37.11 6,016,927 +0.56(+1.52%)
Apr 26, 2012 36.42 36.65 36.10 36.56 4,278,128 +0.44(+1.23%)
Apr 25, 2012 36.48 36.48 35.95 36.11 5,596,389 +0.24(+0.67%)
Apr 24, 2012 35.30 35.97 35.24 35.87 4,824,562 +0.68(+1.92%)
Apr 23, 2012 35.08 35.30 34.90 35.20 4,024,936 -0.23(-0.64%)
Apr 20, 2012 35.41 35.80 35.24 35.42 4,821,200 +0.13(+0.38%)
Apr 19, 2012 35.69 35.72 35.03 35.29 4,084,829 -0.33(-0.93%)
Apr 18, 2012 35.81 35.87 35.62 35.62 4,066,801 -0.37(-1.04%)
Apr 17, 2012 35.70 36.13 35.49 35.99 4,212,875 +0.62(+1.75%)
Apr 16, 2012 35.47 35.70 35.23 35.37 8,207,587 +0.08(+0.22%)
Apr 13, 2012 35.84 35.87 35.25 35.30 4,358,042 -0.66(-1.82%)
Apr 12, 2012 35.08 35.99 35.04 35.95 4,982,875 +0.91(+2.59%)
Apr 11, 2012 35.44 35.58 34.86 35.04 5,378,673 +0.06(+0.18%)
Apr 10, 2012 35.42 35.49 34.75 34.98 6,280,195 -0.49(-1.39%)
Apr 09, 2012 35.27 35.65 35.20 35.47 4,201,232 -0.44(-1.22%)
Apr 05, 2012 36.04 36.23 35.77 35.91 4,665,189 -0.28(-0.78%)
Apr 04, 2012 36.20 36.24 35.93 36.19 3,738,596 -0.30(-0.81%)
Apr 03, 2012 36.90 36.94 36.23 36.49 5,254,634 -0.54(-1.45%)
Apr 02, 2012 36.81 37.35 36.50 37.02 5,621,088 +0.25(+0.69%)
Mar 30, 2012 36.78 36.89 36.48 36.77 3,933,737 +0.22(+0.60%)
Mar 29, 2012 36.13 36.61 35.96 36.55 3,708,362 +0.08(+0.23%)
Mar 28, 2012 36.19 36.49 36.01 36.47 7,030,365 +0.26(+0.72%)
Mar 27, 2012 36.29 36.56 36.16 36.20 6,485,686 +0.02(+0.06%)
Mar 26, 2012 36.25 36.62 36.13 36.18 7,535,920 +0.10(+0.27%)
Mar 23, 2012 36.78 36.78 36.04 36.08 6,126,128 -0.56(-1.52%)
Mar 22, 2012 37.01 37.13 36.30 36.64 6,084,014 +0.04(+0.10%)
Mar 21, 2012 36.72 37.05 36.44 36.61 4,539,620 +0.30(+0.81%)
Mar 20, 2012 36.31 36.51 36.02 36.31 4,948,760 -0.20(-0.54%)
Mar 19, 2012 36.76 36.96 36.44 36.51 5,251,230 -0.39(-1.07%)
Mar 16, 2012 36.67 37.09 36.57 36.90 6,632,799 +0.26(+0.71%)
Mar 15, 2012 36.47 36.68 36.22 36.64 4,108,594 +0.20(+0.54%)
Mar 14, 2012 36.39 36.78 36.32 36.44 4,255,884 -0.04(-0.10%)
Mar 13, 2012 35.84 36.51 35.66 36.48 5,770,225 +0.94(+2.64%)
Mar 12, 2012 35.34 35.60 35.20 35.54 3,586,901 +0.32(+0.90%)
Mar 09, 2012 35.20 35.40 34.95 35.23 3,607,442 +0.23(+0.64%)
Mar 08, 2012 34.79 35.08 34.50 35.00 4,929,703 +0.41(+1.18%)
Mar 07, 2012 34.50 34.73 34.42 34.59 6,334,942 +0.20(+0.59%)
Mar 06, 2012 34.63 34.69 34.27 34.39 7,367,386 -0.54(-1.53%)
Mar 05, 2012 35.24 35.35 34.79 34.92 4,599,749 -0.47(-1.33%)
Mar 02, 2012 35.38 35.55 35.19 35.39 4,624,045 +0.04(+0.10%)
Mar 01, 2012 35.45 35.63 35.23 35.36 5,295,549 -0.09(-0.26%)
Feb 29, 2012 35.81 35.83 35.34 35.45 6,884,738 -0.24(-0.67%)
Feb 28, 2012 35.94 35.94 35.42 35.69 6,512,941 -0.28(-0.78%)
Feb 27, 2012 35.70 36.14 35.54 35.97 4,631,762 +0.12(+0.33%)
Feb 24, 2012 36.01 36.04 35.69 35.85 5,769,615 -0.13(-0.37%)
Feb 23, 2012 36.53 36.53 35.90 35.99 6,583,781 -0.63(-1.71%)
Feb 22, 2012 36.53 36.73 36.29 36.61 5,063,625 +0.06(+0.15%)
Feb 21, 2012 36.54 36.82 36.47 36.56 6,282,050 +0.27(+0.74%)
Feb 17, 2012 36.42 36.48 36.15 36.29 5,013,602 +0.08(+0.23%)
Feb 16, 2012 35.85 36.32 35.81 36.20 5,045,040 +0.29(+0.80%)
Feb 15, 2012 36.42 36.42 35.73 35.92 6,119,242 -0.18(-0.49%)
Feb 14, 2012 36.98 36.98 35.04 36.09 9,128,611 -0.83(-2.24%)
Feb 13, 2012 36.71 36.92 36.29 36.92 4,405,934 +0.42(+1.15%)
Feb 10, 2012 36.46 36.55 36.23 36.50 4,279,502 -0.38(-1.02%)
Feb 09, 2012 36.60 37.03 36.24 36.88 5,896,583 +0.48(+1.31%)
Feb 08, 2012 36.23 36.50 36.08 36.40 4,903,127 +0.10(+0.27%)
Feb 07, 2012 36.21 36.71 35.83 36.30 13,760,395 -1.01(-2.72%)
Feb 06, 2012 36.55 37.60 36.54 37.32 7,479,174 +0.64(+1.73%)
Feb 03, 2012 36.48 37.00 36.36 36.68 8,316,266 +0.71(+1.96%)
Feb 02, 2012 36.43 36.50 35.97 35.97 7,610,625 -0.30(-0.83%)
Feb 01, 2012 36.41 36.70 36.04 36.27 6,490,378 +0.35(+0.97%)
Jan 31, 2012 36.41 36.55 35.58 35.92 6,645,273 -0.24(-0.66%)
Jan 30, 2012 35.96 36.16 35.66 36.16 4,847,125 +0.03(+0.10%)
Jan 27, 2012 36.25 36.52 36.07 36.13 5,488,902 -0.28(-0.77%)
Jan 26, 2012 36.52 36.89 36.20 36.41 7,509,684 -0.02(-0.06%)
Jan 25, 2012 35.41 36.65 35.09 36.43 9,589,954 +1.02(+2.88%)
Jan 24, 2012 34.55 35.43 34.45 35.41 6,206,898 +0.63(+1.81%)
Jan 23, 2012 34.55 35.02 34.43 34.78 6,706,848 +0.29(+0.83%)
Jan 20, 2012 34.77 34.77 34.23 34.49 7,994,198 -0.33(-0.94%)
Jan 19, 2012 34.96 34.96 34.54 34.82 6,646,796 -0.01(-0.02%)
Jan 18, 2012 34.43 34.83 34.13 34.83 6,332,148 +0.53(+1.55%)
Jan 17, 2012 34.43 34.92 34.25 34.30 6,506,240 +0.36(+1.05%)
Jan 13, 2012 34.12 34.39 33.76 33.94 7,696,400 -0.50(-1.44%)
Jan 12, 2012 33.65 34.63 33.36 34.43 7,984,005 +0.99(+2.97%)
Jan 11, 2012 33.71 33.84 33.37 33.44 9,704,694 -0.61(-1.79%)
Jan 10, 2012 33.95 34.17 33.69 34.05 6,721,329 +0.57(+1.69%)
Jan 09, 2012 33.13 33.79 33.09 33.48 6,075,621 +0.52(+1.57%)
Jan 06, 2012 33.52 33.71 32.87 32.97 7,000,504 -0.40(-1.19%)
Jan 05, 2012 33.27 33.55 32.86 33.37 8,595,580 -0.22(-0.65%)
Jan 04, 2012 33.35 33.64 33.16 33.58 5,031,255 +1.01(+3.09%)
Dec 30, 2011 32.60 32.93 32.57 32.58 4,049,004 -0.03(-0.09%)
Dec 29, 2011 32.04 32.62 31.97 32.60 5,132,496 +0.69(+2.17%)
Dec 28, 2011 32.51 32.55 31.78 31.91 4,398,150 -0.51(-1.57%)
Dec 27, 2011 32.41 32.58 32.06 32.42 4,228,961 +0.06(+0.17%)
Dec 23, 2011 31.75 32.42 31.75 32.37 7,316,359 -0.48(-1.45%)
Dec 21, 2011 33.67 33.73 32.36 32.84 15,052,623 -1.89(-5.44%)
Dec 20, 2011 34.16 34.91 34.13 34.73 5,423,489 +1.22(+3.65%)
Dec 19, 2011 34.36 34.43 33.38 33.50 6,772,001 -0.85(-2.46%)
Dec 16, 2011 34.53 34.99 34.17 34.35 9,613,785 +0.18(+0.53%)
Dec 15, 2011 34.76 34.86 34.09 34.17 5,615,734 -0.06(-0.18%)
Dec 14, 2011 34.62 34.78 34.09 34.23 6,254,445 -0.60(-1.73%)
Dec 13, 2011 35.38 35.74 34.61 34.83 5,603,039 -0.39(-1.11%)
Dec 12, 2011 35.71 35.82 34.82 35.22 4,835,794 -0.81(-2.25%)
Dec 09, 2011 35.66 36.20 35.36 36.04 5,123,848 +0.71(+2.02%)
Dec 08, 2011 36.07 36.18 35.00 35.32 6,396,689 -1.02(-2.81%)
Dec 07, 2011 36.25 36.58 35.71 36.34 5,621,997 +0.01(+0.02%)
Dec 06, 2011 36.57 36.64 36.01 36.34 4,458,203 -0.11(-0.31%)
Dec 05, 2011 36.48 36.77 36.15 36.45 4,836,504 +0.54(+1.50%)
Dec 02, 2011 36.53 36.81 35.83 35.91 5,622,166 -0.34(-0.93%)
Dec 01, 2011 36.35 36.57 35.95 36.25 5,083,733 -0.29(-0.78%)
Nov 30, 2011 35.60 36.56 35.53 36.53 7,789,190 +2.20(+6.42%)
Nov 29, 2011 34.51 34.92 34.28 34.33 4,691,465 -0.03(-0.08%)
Nov 28, 2011 33.94 34.63 33.90 34.36 6,951,780 +1.42(+4.31%)
Nov 25, 2011 32.86 33.49 32.83 32.94 2,261,569 +0.04(+0.11%)
Nov 23, 2011 33.50 33.74 32.90 32.90 6,008,988 -0.87(-2.59%)
Nov 22, 2011 33.83 34.23 33.59 33.78 6,073,667 -0.41(-1.21%)
Nov 21, 2011 34.02 34.36 33.53 34.19 6,043,899 -0.57(-1.63%)
Nov 18, 2011 34.86 35.16 34.56 34.76 4,751,656 +0.10(+0.30%)
Nov 17, 2011 35.15 35.37 34.35 34.65 7,285,905 -0.61(-1.73%)
Nov 16, 2011 35.51 36.00 35.18 35.26 6,052,205 -0.67(-1.87%)
Nov 15, 2011 35.50 36.18 35.19 35.93 5,313,705 +0.30(+0.84%)
Nov 14, 2011 35.88 36.10 35.39 35.63 4,231,117 -0.28(-0.78%)
Nov 11, 2011 35.71 36.32 35.71 35.91 4,558,207 +0.56(+1.58%)
Nov 10, 2011 35.60 35.70 35.17 35.35 5,505,060 +0.31(+0.90%)
Nov 09, 2011 35.56 35.56 34.77 35.04 9,277,143 -1.41(-3.88%)
Nov 08, 2011 36.04 36.69 35.77 36.45 8,823,616 +1.15(+3.25%)
Nov 07, 2011 35.45 35.68 34.70 35.30 6,396,240 -0.26(-0.72%)
Nov 04, 2011 35.67 35.91 35.02 35.56 6,895,087 -0.39(-1.08%)
Nov 03, 2011 35.02 36.04 34.53 35.95 11,496,060 +1.41(+4.08%)
Nov 02, 2011 34.28 34.73 34.18 34.54 10,950,246 +1.03(+3.06%)
Nov 01, 2011 32.36 35.11 31.33 33.51 13,817,567 +0.13(+0.39%)
Oct 31, 2011 33.84 34.23 33.38 33.38 10,516,967 -1.03(-3.00%)
Oct 28, 2011 34.67 35.13 34.09 34.41 8,806,679 -0.37(-1.06%)
Oct 27, 2011 33.91 35.17 33.56 34.78 9,705,450 +2.07(+6.34%)
Oct 26, 2011 32.80 32.88 31.85 32.71 11,169,495 +0.44(+1.35%)
Oct 25, 2011 32.78 32.82 32.07 32.27 7,481,772 -0.79(-2.39%)
Oct 24, 2011 32.78 33.15 32.51 33.06 9,037,640 +0.17(+0.51%)
Oct 21, 2011 32.59 32.92 32.44 32.89 7,871,473 +0.65(+2.02%)
Oct 20, 2011 32.28 32.55 31.67 32.24 8,059,434 -0.11(-0.34%)
Oct 19, 2011 33.03 33.19 32.21 32.35 7,191,476 -0.80(-2.41%)
Oct 18, 2011 31.80 33.47 31.70 33.15 8,355,673 +1.30(+4.07%)
Oct 17, 2011 32.81 33.02 31.78 31.85 6,447,748 -1.10(-3.35%)
Oct 14, 2011 32.64 33.03 32.40 32.96 4,785,657 +0.78(+2.44%)
Oct 13, 2011 32.08 32.28 31.81 32.17 5,554,190 -0.10(-0.32%)
Oct 12, 2011 31.81 32.63 31.81 32.28 8,331,469 +0.60(+1.91%)
Oct 11, 2011 31.17 31.78 31.14 31.67 5,261,292 +0.19(+0.59%)
Oct 10, 2011 30.83 31.50 30.68 31.49 5,835,217 +0.96(+3.14%)
Oct 07, 2011 31.16 31.16 30.29 30.53 8,532,329 -0.34(-1.10%)
Oct 06, 2011 30.49 30.88 30.43 30.87 6,362,230 +0.85(+2.84%)
Oct 05, 2011 29.34 30.11 29.00 30.02 7,465,060 +0.79(+2.71%)
Oct 04, 2011 27.87 29.29 27.40 29.23 12,195,906 +1.00(+3.54%)
Oct 03, 2011 28.55 29.27 28.21 28.23 11,629,512 -0.43(-1.50%)
Sep 30, 2011 29.96 30.01 28.66 28.66 11,051,487 -1.72(-5.66%)
Sep 29, 2011 30.63 31.05 29.66 30.38 8,231,553 +0.39(+1.30%)
Sep 28, 2011 30.52 31.06 29.91 29.99 8,738,102 -0.58(-1.91%)
Sep 27, 2011 31.15 31.26 30.35 30.57 10,211,622 +0.26(+0.85%)
Sep 26, 2011 29.75 30.36 29.14 30.31 9,696,087 +0.95(+3.24%)
Sep 23, 2011 29.11 29.84 28.88 29.36 10,416,687 +0.24(+0.83%)
Sep 22, 2011 29.38 29.38 28.69 29.12 14,768,289 -1.23(-4.05%)
Sep 21, 2011 31.37 31.74 30.34 30.35 8,864,221 -1.25(-3.95%)
Sep 20, 2011 31.82 32.10 31.37 31.60 8,037,071 +0.08(+0.24%)
Sep 19, 2011 31.13 31.70 30.68 31.52 6,258,234 -0.21(-0.66%)
Sep 16, 2011 31.95 32.27 31.49 31.73 9,689,331 -0.12(-0.37%)
Sep 15, 2011 31.56 31.85 31.26 31.85 8,672,412 +0.63(+2.02%)
Sep 14, 2011 31.15 31.69 30.31 31.22 11,538,001 +0.24(+0.78%)
Sep 13, 2011 30.52 31.15 30.37 30.97 8,505,570 +0.59(+1.94%)
Sep 12, 2011 29.97 30.58 29.54 30.38 12,604,031 +0.28(+0.92%)
Sep 09, 2011 30.44 30.81 29.80 30.11 17,133,712 -0.68(-2.21%)
Sep 08, 2011 30.81 31.31 30.59 30.79 9,824,583 -0.25(-0.80%)
Sep 07, 2011 30.67 31.07 30.47 31.04 6,795,013 +0.89(+2.97%)
Sep 06, 2011 29.52 30.23 29.31 30.14 8,982,072 -0.40(-1.32%)
Sep 02, 2011 31.02 31.17 30.31 30.54 9,183,740 -1.09(-3.44%)
Sep 01, 2011 32.25 32.42 31.56 31.63 10,007,640 -0.66(-2.04%)
Aug 31, 2011 32.58 33.01 32.00 32.29 10,779,604 +0.06(+0.19%)
Aug 30, 2011 32.00 32.49 31.60 32.23 11,635,051 -0.29(-0.90%)
Aug 29, 2011 32.04 32.53 31.92 32.52 7,204,227 +1.02(+3.24%)
Aug 26, 2011 30.58 31.78 30.09 31.50 10,752,689 +0.66(+2.14%)
Aug 25, 2011 31.93 32.20 30.74 30.84 7,956,850 -0.92(-2.90%)
Aug 24, 2011 30.66 31.82 30.54 31.76 8,462,170 +0.97(+3.15%)
Aug 23, 2011 29.81 30.79 29.48 30.79 8,843,334 +1.24(+4.20%)
Aug 22, 2011 30.23 30.30 29.49 29.55 7,957,666 +0.10(+0.33%)
Aug 19, 2011 29.35 30.41 29.28 29.45 9,696,818 -0.34(-1.14%)
Aug 18, 2011 30.82 30.90 29.52 29.79 12,792,813 -2.04(-6.41%)
Aug 17, 2011 32.20 32.38 31.51 31.83 5,955,389 -0.12(-0.39%)
Aug 16, 2011 32.15 32.47 31.65 31.96 8,797,107 -0.58(-1.79%)
Aug 15, 2011 32.34 32.93 32.19 32.54 7,902,124 +0.42(+1.32%)
Aug 12, 2011 32.03 32.45 31.64 32.12 11,787,208 +0.43(+1.36%)
Aug 11, 2011 29.38 32.10 29.28 31.69 19,599,584 +2.63(+9.05%)
Aug 10, 2011 30.44 30.49 28.97 29.06 23,527,102 -1.73(-5.62%)
Aug 09, 2011 30.60 30.84 28.48 30.79 21,160,892 +1.51(+5.17%)
Aug 08, 2011 30.60 30.82 29.22 29.27 21,783,316 -1.97(-6.30%)
Aug 05, 2011 32.29 32.48 30.64 31.24 25,752,752 -0.43(-1.35%)
Aug 04, 2011 32.86 32.99 31.67 31.67 13,224,421 -1.69(-5.06%)
Aug 03, 2011 32.52 33.45 32.16 33.36 12,761,809 +0.96(+2.98%)
Aug 02, 2011 33.37 33.64 32.35 32.39 14,974,906 -1.38(-4.08%)
Aug 01, 2011 33.79 34.44 32.97 33.77 12,934,686 -0.02(-0.06%)
Jul 29, 2011 33.61 34.45 33.45 33.79 14,455,180 -0.36(-1.07%)
Jul 28, 2011 34.52 34.69 33.96 34.16 17,775,160 -0.56(-1.61%)
Jul 27, 2011 35.48 35.90 34.44 34.71 21,226,538 -2.49(-6.70%)
Jul 26, 2011 37.91 37.92 37.14 37.20 8,235,775 -0.85(-2.23%)
Jul 25, 2011 37.59 38.31 37.43 38.05 5,445,633 +0.12(+0.33%)
Jul 22, 2011 38.47 38.55 37.83 37.93 8,788,245 -0.60(-1.55%)
Jul 21, 2011 38.57 38.92 38.33 38.53 6,324,370 +0.16(+0.41%)
Jul 20, 2011 38.51 38.52 38.04 38.37 4,844,162 +0.19(+0.49%)
Jul 19, 2011 37.84 38.28 37.84 38.18 5,979,146 +0.42(+1.11%)
Jul 18, 2011 38.11 38.11 37.57 37.76 5,312,174 -0.35(-0.92%)
Jul 15, 2011 38.44 38.44 37.64 38.11 7,590,840 -0.16(-0.41%)
Jul 14, 2011 38.66 38.76 38.03 38.27 7,669,070 -0.32(-0.82%)
Jul 13, 2011 38.88 39.10 38.45 38.59 6,317,494 -0.08(-0.21%)
Jul 12, 2011 38.74 38.85 38.50 38.67 6,998,954 -0.12(-0.32%)
Jul 11, 2011 38.81 39.02 38.68 38.79 6,417,996 -0.57(-1.45%)
Jul 08, 2011 39.55 39.70 39.16 39.37 8,768,983 -0.66(-1.65%)
Jul 07, 2011 40.11 40.25 39.80 40.03 5,810,341 +0.35(+0.88%)
Jul 06, 2011 39.35 39.81 39.21 39.68 7,445,125 +0.33(+0.84%)
Jul 05, 2011 39.66 39.66 39.22 39.35 8,477,956 +0.05(+0.12%)
Jul 01, 2011 38.46 39.39 38.33 39.30 6,229,260 +0.58(+1.49%)
Jun 30, 2011 37.92 38.73 37.92 38.72 8,255,953 +0.91(+2.40%)
Jun 29, 2011 37.90 38.02 37.62 37.81 6,186,245 +0.10(+0.27%)
Jun 28, 2011 37.18 37.71 36.89 37.71 7,697,816 +0.63(+1.69%)
Jun 27, 2011 36.93 37.28 36.65 37.08 6,049,221 +0.21(+0.56%)
Jun 24, 2011 37.14 37.34 36.79 36.87 6,617,771 -0.25(-0.69%)
Jun 23, 2011 36.07 37.15 36.07 37.13 8,246,462 +0.37(+1.01%)
Jun 22, 2011 36.88 37.15 36.74 36.76 5,071,349 -0.36(-0.96%)
Jun 21, 2011 36.59 37.18 36.59 37.12 7,566,024 +0.75(+2.06%)
Jun 20, 2011 36.27 36.47 36.22 36.36 6,540,482 +0.53(+1.48%)
Jun 17, 2011 36.23 36.50 35.70 35.83 10,421,346 -0.30(-0.84%)
Jun 16, 2011 35.77 36.20 35.61 36.14 8,776,521 +0.43(+1.20%)
Jun 15, 2011 35.86 36.32 35.66 35.71 10,003,266 -0.54(-1.48%)
Jun 14, 2011 35.65 36.43 35.64 36.25 8,606,862 +1.00(+2.83%)
Jun 13, 2011 35.43 35.69 35.11 35.25 6,326,542 -0.11(-0.31%)
Jun 10, 2011 35.49 35.59 35.08 35.36 7,660,230 -0.22(-0.62%)
Jun 09, 2011 35.39 35.82 35.28 35.58 6,678,847 +0.18(+0.51%)
Jun 08, 2011 35.31 35.65 35.11 35.40 9,294,416 -0.01(-0.02%)
Jun 07, 2011 35.53 35.68 35.36 35.41 6,561,321 +0.06(+0.18%)
Jun 06, 2011 35.16 35.55 35.16 35.35 6,507,706 +0.09(+0.25%)
Jun 03, 2011 35.19 35.50 35.00 35.26 8,788,474 -1.47(-3.99%)
May 24, 2011 37.27 37.30 36.62 36.72 7,917,852 -0.38(-1.02%)
May 23, 2011 36.76 37.35 36.63 37.10 7,681,884 -0.13(-0.35%)
May 20, 2011 37.59 37.62 36.95 37.23 8,827,076 -0.36(-0.95%)
May 19, 2011 37.55 37.86 37.10 37.59 8,896,707 +0.37(+1.00%)
May 18, 2011 36.36 37.33 36.12 37.22 11,038,631 +0.86(+2.37%)
May 17, 2011 36.50 36.70 36.19 36.36 11,253,599 -0.25(-0.68%)
May 16, 2011 36.78 36.98 36.55 36.61 8,539,428 -0.24(-0.65%)
May 13, 2011 37.41 37.54 36.56 36.85 12,063,645 -0.49(-1.31%)
May 12, 2011 37.25 37.55 36.83 37.34 9,487,228 -0.17(-0.46%)
May 11, 2011 38.03 38.04 37.43 37.51 9,925,574 -0.37(-0.97%)
May 10, 2011 38.66 38.66 37.86 37.88 11,270,616 -0.55(-1.44%)
May 09, 2011 38.19 38.64 37.70 38.43 6,366,673 +0.36(+0.93%)
May 06, 2011 38.39 38.65 37.90 38.07 9,895,301 +0.43(+1.14%)
May 05, 2011 38.04 38.36 37.34 37.64 11,791,568 -0.55(-1.45%)
May 04, 2011 38.92 39.28 38.10 38.20 13,083,657 -0.72(-1.85%)
May 03, 2011 40.27 40.36 38.83 38.92 18,973,074 -2.68(-6.45%)
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.