Emerson Electric (NY: EMR )

92.13 USD +1.09 (+1.20%)
Official Closing Price Updated: 5:17 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 70.30 70.18 70.18 70.18 1,665,800 -0.08(-0.11%)
Dec 30, 2013 70.20 70.66 70.07 70.26 1,142,471 +0.05(+0.07%)
Dec 27, 2013 70.22 70.47 70.01 70.21 974,369 +0.11(+0.16%)
Dec 26, 2013 69.92 70.27 69.72 70.10 1,276,220 +0.34(+0.49%)
Dec 24, 2013 69.48 69.84 69.28 69.76 841,141 +0.39(+0.56%)
Dec 23, 2013 69.56 69.70 69.17 69.37 1,721,437 +0.03(+0.04%)
Dec 20, 2013 68.81 69.55 68.69 69.34 5,507,565 +0.68(+0.99%)
Dec 19, 2013 67.97 68.80 67.66 68.66 3,430,782 +0.71(+1.04%)
Dec 18, 2013 66.73 67.97 65.99 67.95 2,748,251 +1.49(+2.24%)
Dec 17, 2013 66.90 67.22 66.42 66.46 2,784,570 -0.43(-0.64%)
Dec 16, 2013 66.52 67.36 66.23 66.89 3,894,443 +0.69(+1.04%)
Dec 13, 2013 66.67 66.82 66.05 66.20 2,687,421 -0.41(-0.62%)
Dec 12, 2013 66.27 66.86 66.17 66.61 2,444,858 +0.21(+0.32%)
Dec 11, 2013 67.38 67.53 66.21 66.40 2,956,202 -1.14(-1.69%)
Dec 10, 2013 67.44 67.90 67.30 67.54 2,310,149 -0.10(-0.15%)
Dec 09, 2013 67.32 67.73 67.22 67.64 2,005,042 +0.46(+0.68%)
Dec 06, 2013 66.67 67.31 66.51 67.18 3,023,543 +0.73(+1.10%)
Dec 05, 2013 66.33 66.65 66.01 66.45 2,165,500 -0.01(-0.02%)
Dec 04, 2013 66.34 67.05 65.97 66.46 2,060,053 -0.24(-0.36%)
Dec 03, 2013 66.65 67.03 66.28 66.70 3,490,005 -0.06(-0.09%)
Dec 02, 2013 66.99 67.34 66.69 66.76 2,405,972 -0.23(-0.34%)
Nov 29, 2013 67.70 67.77 66.95 66.99 1,077,390 -0.53(-0.78%)
Nov 27, 2013 67.36 67.62 67.26 67.52 1,317,962 +0.28(+0.42%)
Nov 26, 2013 67.01 67.65 67.01 67.24 2,005,166 +0.24(+0.36%)
Nov 25, 2013 68.24 68.24 66.83 67.00 3,606,514 -1.00(-1.47%)
Nov 22, 2013 67.85 68.05 67.47 68.00 1,905,406 +0.28(+0.41%)
Nov 21, 2013 67.26 67.78 67.19 67.72 2,121,084 +0.63(+0.94%)
Nov 20, 2013 67.79 67.92 66.89 67.09 2,184,016 -0.27(-0.40%)
Nov 19, 2013 67.59 67.85 67.22 67.36 2,079,265 -0.23(-0.34%)
Nov 18, 2013 68.11 68.27 67.44 67.59 2,432,279 -0.38(-0.56%)
Nov 15, 2013 68.25 68.44 67.45 67.97 3,750,841 +0.76(+1.13%)
Nov 14, 2013 66.89 67.49 66.83 67.21 3,322,874 +0.36(+0.54%)
Nov 13, 2013 65.47 66.86 65.47 66.85 2,468,609 +0.55(+0.83%)
Nov 12, 2013 66.70 66.96 66.20 66.30 3,071,920 -0.65(-0.97%)
Nov 11, 2013 66.89 67.10 66.72 66.95 2,012,732 -0.02(-0.03%)
Nov 08, 2013 66.01 67.04 65.99 66.97 2,727,463 +0.92(+1.39%)
Nov 07, 2013 67.21 67.45 65.84 66.05 5,119,629 -1.36(-2.02%)
Nov 06, 2013 67.24 67.50 66.64 67.41 2,754,322 +0.56(+0.84%)
Nov 05, 2013 66.42 67.34 66.06 66.85 3,183,047 -0.52(-0.77%)
Nov 04, 2013 67.46 67.57 67.18 67.37 2,319,634 +0.34(+0.51%)
Nov 01, 2013 67.27 67.37 66.55 67.03 3,177,813 +0.06(+0.09%)
Oct 31, 2013 66.90 67.49 66.61 66.97 2,398,360 +0.07(+0.10%)
Oct 30, 2013 67.39 67.45 66.78 66.90 2,410,894 -0.49(-0.73%)
Oct 29, 2013 67.26 67.39 66.71 67.39 2,186,097 +0.27(+0.40%)
Oct 28, 2013 67.20 67.25 66.79 67.12 1,913,960 -0.10(-0.15%)
Oct 25, 2013 66.74 67.22 66.39 67.22 2,465,129 +0.69(+1.04%)
Oct 24, 2013 66.44 66.80 66.38 66.53 2,036,421 +0.06(+0.09%)
Oct 23, 2013 66.31 66.55 65.94 66.47 2,740,529 +0.07(+0.11%)
Oct 22, 2013 66.22 67.00 66.13 66.40 2,304,882 +0.46(+0.70%)
Oct 21, 2013 65.65 66.19 65.50 65.94 2,355,728 +0.30(+0.46%)
Oct 18, 2013 65.34 65.76 65.06 65.64 4,670,726 +0.43(+0.66%)
Oct 17, 2013 64.53 65.30 64.53 65.21 3,031,713 +0.47(+0.73%)
Oct 16, 2013 65.20 65.41 64.68 64.74 2,886,241 -0.03(-0.05%)
Oct 15, 2013 65.21 65.37 64.74 64.77 3,422,359 -0.83(-1.27%)
Oct 14, 2013 64.96 65.64 64.91 65.60 1,762,323 +0.25(+0.38%)
Oct 11, 2013 64.85 65.43 64.76 65.35 2,068,867 +0.37(+0.57%)
Oct 10, 2013 63.80 65.03 63.73 64.98 3,552,569 +1.80(+2.85%)
Oct 09, 2013 62.98 63.53 62.73 63.18 3,475,171 +0.20(+0.32%)
Oct 08, 2013 63.70 63.94 62.93 62.98 3,246,814 -0.74(-1.16%)
Oct 07, 2013 63.32 64.26 63.23 63.72 1,952,231 -0.25(-0.39%)
Oct 04, 2013 63.79 64.14 63.52 63.97 2,726,095 +0.24(+0.38%)
Oct 03, 2013 64.27 64.46 63.15 63.73 3,682,318 -0.70(-1.09%)
Oct 02, 2013 64.67 64.97 64.16 64.43 4,061,822 -0.64(-0.98%)
Oct 01, 2013 64.72 65.42 64.50 65.07 3,002,731 +0.37(+0.57%)
Sep 30, 2013 64.27 64.99 64.15 64.70 3,321,073 -0.20(-0.31%)
Sep 27, 2013 65.13 65.18 64.74 64.90 3,463,609 -0.52(-0.79%)
Sep 26, 2013 64.94 65.46 64.92 65.42 2,510,142 +0.56(+0.86%)
Sep 25, 2013 65.22 65.34 64.86 64.86 3,056,464 -0.10(-0.15%)
Sep 24, 2013 65.00 65.60 64.90 64.96 3,891,580 +0.00(+0.00%)
Sep 23, 2013 64.78 65.56 64.78 64.96 3,204,920 +0.04(+0.06%)
Sep 20, 2013 66.46 66.50 64.92 64.92 5,805,481 -1.58(-2.38%)
Sep 19, 2013 65.88 66.79 65.88 66.50 3,184,357 +0.81(+1.23%)
Sep 18, 2013 64.70 65.93 64.60 65.69 2,901,872 +0.80(+1.23%)
Sep 17, 2013 64.55 64.97 64.30 64.89 2,315,631 +0.36(+0.56%)
Sep 16, 2013 64.97 64.98 64.41 64.53 2,818,131 +0.49(+0.77%)
Sep 13, 2013 63.68 64.25 63.57 64.04 3,039,000 +0.43(+0.68%)
Sep 12, 2013 63.49 64.13 63.40 63.61 2,354,167 +0.02(+0.03%)
Sep 11, 2013 63.64 63.90 63.17 63.59 2,479,145 -0.07(-0.11%)
Sep 10, 2013 63.10 63.83 63.02 63.66 3,719,896 +1.16(+1.86%)
Sep 09, 2013 61.66 62.77 61.65 62.50 2,877,751 +1.03(+1.68%)
Sep 06, 2013 61.95 62.25 61.08 61.47 3,973,629 -0.20(-0.32%)
Sep 05, 2013 61.29 62.05 61.07 61.67 2,690,055 +0.34(+0.55%)
Sep 04, 2013 60.66 61.60 60.56 61.33 3,794,539 +0.63(+1.04%)
Sep 03, 2013 61.06 61.63 60.48 60.70 3,243,085 +0.33(+0.55%)
Aug 30, 2013 60.92 60.92 60.14 60.37 2,442,950 -0.24(-0.40%)
Aug 29, 2013 60.33 61.08 60.17 60.61 1,588,014 +0.12(+0.20%)
Aug 28, 2013 60.56 61.10 60.45 60.49 2,638,315 -0.09(-0.15%)
Aug 27, 2013 61.05 61.19 60.50 60.58 2,883,484 -1.17(-1.89%)
Aug 26, 2013 62.06 62.39 61.63 61.75 1,730,734 -0.21(-0.34%)
Aug 23, 2013 62.14 62.20 61.66 61.96 1,819,312 -0.07(-0.11%)
Aug 22, 2013 61.18 62.32 61.04 62.03 2,729,770 +1.15(+1.89%)
Aug 21, 2013 61.11 61.69 60.81 60.88 3,309,672 -0.68(-1.10%)
Aug 20, 2013 61.17 61.81 60.81 61.56 2,478,294 +0.44(+0.72%)
Aug 19, 2013 61.21 61.44 60.99 61.12 1,982,308 -0.15(-0.24%)
Aug 16, 2013 60.67 61.51 60.64 61.27 2,731,653 +0.39(+0.64%)
Aug 15, 2013 61.46 61.61 60.59 60.88 3,308,912 -1.19(-1.92%)
Aug 14, 2013 61.92 62.38 61.92 62.07 3,142,645 -0.34(-0.54%)
Aug 13, 2013 62.54 62.91 62.12 62.41 2,495,599 -0.09(-0.14%)
Aug 12, 2013 61.55 62.66 61.55 62.50 3,645,009 +0.60(+0.97%)
Aug 09, 2013 62.26 62.48 61.59 61.90 3,378,321 -0.41(-0.66%)
Aug 08, 2013 61.99 62.56 61.94 62.31 3,409,577 +0.67(+1.09%)
Aug 07, 2013 62.27 62.39 61.20 61.64 3,835,406 -0.75(-1.20%)
Aug 06, 2013 61.74 62.53 61.30 62.39 3,622,016 +0.05(+0.08%)
Aug 05, 2013 62.32 62.68 62.18 62.34 2,864,377 -0.21(-0.34%)
Aug 02, 2013 62.16 62.55 61.80 62.55 3,810,711 +0.00(+0.00%)
Aug 01, 2013 61.98 62.70 61.78 62.55 4,020,884 +1.18(+1.92%)
Jul 31, 2013 60.63 61.81 60.51 61.37 4,969,348 +0.88(+1.45%)
Jul 30, 2013 60.13 60.55 60.05 60.49 2,965,995 +0.71(+1.19%)
Jul 29, 2013 59.61 60.13 59.60 59.78 1,705,983 -0.02(-0.03%)
Jul 26, 2013 59.35 59.83 59.25 59.80 2,029,104 +0.05(+0.08%)
Jul 25, 2013 59.75 59.77 59.25 59.75 3,527,723 -0.25(-0.42%)
Jul 24, 2013 60.55 60.55 59.65 60.00 2,332,274 -0.23(-0.38%)
Jul 23, 2013 60.26 60.50 60.10 60.23 2,146,236 -0.03(-0.05%)
Jul 22, 2013 60.21 60.95 58.80 60.26 5,728,196 +1.46(+2.48%)
Jul 19, 2013 57.72 58.80 57.56 58.80 4,823,503 +1.06(+1.84%)
Jul 18, 2013 57.34 57.97 57.14 57.74 2,591,908 +0.43(+0.75%)
Jul 17, 2013 57.56 57.56 57.14 57.31 1,592,473 +0.10(+0.17%)
Jul 16, 2013 57.49 57.57 56.96 57.21 2,568,812 -0.16(-0.28%)
Jul 15, 2013 57.24 57.76 57.22 57.37 2,577,375 +0.15(+0.26%)
Jul 12, 2013 57.67 57.83 56.79 57.22 3,954,673 -0.65(-1.12%)
Jul 11, 2013 57.95 58.01 57.62 57.87 2,758,505 +0.77(+1.35%)
Jul 10, 2013 57.61 57.75 56.92 57.10 2,958,695 -0.51(-0.89%)
Jul 09, 2013 57.36 57.80 57.21 57.61 2,540,905 +0.89(+1.57%)
Jul 08, 2013 56.89 57.41 56.60 56.72 2,929,776 +0.29(+0.51%)
Jul 05, 2013 55.62 56.53 55.05 56.43 3,331,572 +1.24(+2.25%)
Jul 03, 2013 55.06 55.31 54.72 55.19 2,118,514 -0.22(-0.40%)
Jul 02, 2013 55.39 56.15 55.24 55.41 3,773,168 +0.06(+0.11%)
Jul 01, 2013 54.58 55.68 54.55 55.35 2,750,425 +0.81(+1.49%)
Jun 28, 2013 55.22 55.37 54.45 54.54 5,158,369 -0.85(-1.53%)
Jun 27, 2013 55.77 55.95 55.27 55.39 2,730,877 +0.08(+0.14%)
Jun 26, 2013 55.41 55.65 54.71 55.31 3,169,670 +0.48(+0.88%)
Jun 25, 2013 54.53 55.06 54.42 54.83 3,580,779 +0.83(+1.54%)
Jun 24, 2013 54.13 54.45 53.42 54.00 4,165,374 -0.76(-1.39%)
Jun 21, 2013 54.78 55.04 54.13 54.76 4,893,004 +0.38(+0.70%)
Jun 20, 2013 55.80 55.87 54.27 54.38 5,847,612 -2.03(-3.60%)
Jun 19, 2013 57.23 57.47 56.39 56.41 2,428,753 -0.93(-1.62%)
Jun 18, 2013 56.62 57.58 56.61 57.34 2,784,006 +0.78(+1.38%)
Jun 17, 2013 56.68 56.78 56.25 56.56 2,933,772 +0.42(+0.75%)
Jun 14, 2013 56.64 56.93 56.06 56.14 2,327,187 -0.61(-1.07%)
Jun 13, 2013 55.88 56.92 55.50 56.75 2,381,203 +0.86(+1.54%)
Jun 12, 2013 56.80 56.96 55.83 55.89 3,036,314 -0.54(-0.96%)
Jun 11, 2013 56.67 56.94 56.30 56.43 2,563,698 -1.06(-1.84%)
Jun 10, 2013 57.95 57.96 57.16 57.49 2,698,303 -0.14(-0.24%)
Jun 07, 2013 56.87 57.68 56.54 57.63 3,390,605 +1.31(+2.33%)
Jun 06, 2013 56.03 56.39 55.74 56.32 3,386,710 +0.37(+0.66%)
Jun 05, 2013 56.96 57.05 55.65 55.95 4,302,309 -1.20(-2.10%)
Jun 04, 2013 57.66 58.13 56.74 57.15 3,185,465 -0.60(-1.04%)
Jun 03, 2013 57.62 57.86 56.88 57.75 4,162,019 +0.29(+0.50%)
May 31, 2013 57.62 58.51 57.25 57.46 3,675,237 -0.35(-0.61%)
May 30, 2013 57.34 58.20 57.34 57.81 2,223,610 +0.54(+0.94%)
May 29, 2013 57.41 57.77 57.16 57.27 3,055,650 -0.39(-0.68%)
May 28, 2013 57.67 58.20 57.41 57.66 3,071,811 +0.72(+1.26%)
May 24, 2013 56.75 57.13 56.53 56.94 2,422,000 -0.20(-0.35%)
May 23, 2013 57.18 57.53 56.95 57.14 4,349,740 -0.75(-1.30%)
May 22, 2013 58.76 58.95 57.63 57.89 4,781,947 -0.89(-1.51%)
May 21, 2013 59.44 59.60 58.68 58.78 4,000,490 -0.52(-0.88%)
May 20, 2013 59.08 60.08 59.05 59.30 4,335,490 -0.06(-0.10%)
May 17, 2013 58.20 59.55 58.17 59.36 5,159,142 +1.33(+2.29%)
May 16, 2013 58.31 58.84 57.80 58.03 4,831,696 -0.47(-0.80%)
May 15, 2013 58.40 58.74 58.34 58.50 3,910,410 +0.68(+1.18%)
May 13, 2013 57.90 58.08 57.45 57.82 2,012,057 -0.14(-0.24%)
May 10, 2013 57.83 58.11 57.48 57.96 2,534,038 +0.25(+0.43%)
May 09, 2013 57.13 58.45 57.05 57.71 5,035,397 +0.54(+0.94%)
May 08, 2013 56.28 57.19 55.80 57.17 4,130,704 +0.61(+1.08%)
May 07, 2013 55.77 56.66 55.63 56.56 8,355,897 -0.74(-1.29%)
May 06, 2013 56.84 57.67 56.67 57.30 4,546,788 +0.48(+0.84%)
May 03, 2013 56.31 56.99 55.80 56.82 3,965,102 +1.02(+1.83%)
May 02, 2013 54.75 55.94 54.51 55.80 4,243,379 +1.50(+2.76%)
May 01, 2013 55.20 55.23 54.27 54.30 4,062,821 -1.21(-2.18%)
Apr 30, 2013 55.23 55.88 54.96 55.51 4,281,109 +0.20(+0.36%)
Apr 29, 2013 54.65 55.47 54.40 55.31 3,165,335 +0.87(+1.60%)
Apr 26, 2013 55.25 55.39 54.38 54.44 3,234,519 -0.95(-1.72%)
Apr 25, 2013 55.45 55.79 55.09 55.39 3,173,801 +0.11(+0.20%)
Apr 24, 2013 54.75 55.57 54.75 55.28 4,892,129 +0.64(+1.17%)
Apr 23, 2013 53.28 54.67 53.27 54.64 4,644,125 +0.85(+1.58%)
Apr 22, 2013 53.58 54.09 53.11 53.79 4,360,435 +0.31(+0.58%)
Apr 19, 2013 53.56 53.73 53.10 53.48 4,684,023 +0.16(+0.30%)
Apr 18, 2013 53.76 53.99 53.08 53.32 2,927,259 -0.26(-0.49%)
Apr 17, 2013 54.01 54.07 53.21 53.58 4,297,287 -0.79(-1.45%)
Apr 16, 2013 54.05 54.41 53.54 54.37 3,821,761 +0.78(+1.46%)
Apr 15, 2013 55.52 55.59 53.59 53.59 6,031,377 -2.24(-4.01%)
Apr 12, 2013 56.41 56.63 55.66 55.83 3,237,308 -0.82(-1.45%)
Apr 11, 2013 57.15 57.37 56.37 56.65 3,962,929 -0.43(-0.75%)
Apr 10, 2013 56.87 57.20 56.54 57.08 2,785,075 +0.55(+0.97%)
Apr 09, 2013 56.00 56.89 55.81 56.53 3,220,627 +0.54(+0.96%)
Apr 08, 2013 55.68 55.99 55.18 55.99 3,352,995 +0.26(+0.47%)
Apr 05, 2013 55.45 55.86 55.03 55.73 3,452,122 -0.35(-0.62%)
Apr 04, 2013 55.14 56.12 54.99 56.08 4,022,320 +1.15(+2.09%)
Apr 03, 2013 55.05 55.44 54.70 54.93 4,140,456 +0.04(+0.07%)
Apr 02, 2013 55.36 55.51 54.73 54.89 3,159,076 -0.12(-0.22%)
Apr 01, 2013 55.59 55.79 54.82 55.01 2,484,215 -0.86(-1.54%)
Mar 28, 2013 55.37 55.96 55.29 55.87 3,070,239 +0.51(+0.92%)
Mar 27, 2013 55.12 55.49 54.76 55.36 3,883,479 -0.13(-0.23%)
Mar 26, 2013 55.72 55.81 54.73 55.49 5,929,892 -0.34(-0.61%)
Mar 25, 2013 56.87 56.98 55.60 55.83 3,683,007 -0.96(-1.69%)
Mar 22, 2013 56.67 56.89 56.36 56.79 2,236,193 +0.32(+0.57%)
Mar 21, 2013 56.77 56.94 56.14 56.47 3,095,479 -0.64(-1.12%)
Mar 20, 2013 57.33 57.40 56.71 57.11 2,388,595 +0.16(+0.28%)
Mar 19, 2013 57.10 57.22 56.24 56.95 2,895,771 +0.02(+0.04%)
Mar 18, 2013 56.95 57.49 56.69 56.93 2,906,036 -0.66(-1.15%)
Mar 15, 2013 57.21 57.84 57.09 57.59 3,824,002 +0.07(+0.12%)
Mar 14, 2013 56.31 57.60 56.25 57.52 4,242,326 +1.32(+2.35%)
Mar 13, 2013 56.75 56.87 56.05 56.20 3,372,941 -0.62(-1.09%)
Mar 12, 2013 57.51 57.59 56.66 56.82 2,949,653 -0.67(-1.17%)
Mar 11, 2013 57.35 57.51 56.92 57.49 2,471,108 +0.20(+0.35%)
Mar 08, 2013 56.77 57.38 56.44 57.29 3,231,831 +0.81(+1.43%)
Mar 07, 2013 56.37 56.79 56.35 56.48 2,875,483 +0.12(+0.21%)
Mar 06, 2013 56.47 56.77 56.19 56.36 2,889,725 +0.11(+0.20%)
Mar 05, 2013 55.87 56.30 55.65 56.25 3,904,210 +0.71(+1.28%)
Mar 04, 2013 55.83 55.85 55.04 55.54 4,075,984 -0.53(-0.95%)
Mar 01, 2013 56.41 56.62 55.84 56.07 4,424,816 -0.63(-1.11%)
Feb 28, 2013 57.27 57.41 56.68 56.70 3,642,808 -0.56(-0.98%)
Feb 27, 2013 56.03 57.44 55.94 57.26 3,368,970 +1.14(+2.03%)
Feb 26, 2013 56.18 56.31 55.57 56.12 3,733,295 +0.35(+0.63%)
Feb 25, 2013 57.50 57.64 55.77 55.77 4,349,998 -1.50(-2.62%)
Feb 22, 2013 57.22 57.69 56.92 57.27 2,648,837 +0.28(+0.49%)
Feb 21, 2013 57.41 57.62 56.80 56.99 3,809,725 -0.76(-1.32%)
Feb 20, 2013 58.64 58.64 57.75 57.75 3,092,215 -0.81(-1.38%)
Feb 19, 2013 58.32 58.67 58.00 58.56 2,772,379 +0.27(+0.46%)
Feb 15, 2013 58.48 58.65 57.98 58.29 5,043,710 -0.12(-0.21%)
Feb 14, 2013 57.90 58.49 57.69 58.41 3,649,002 +0.31(+0.53%)
Feb 13, 2013 57.95 58.34 57.81 58.10 4,298,754 +0.02(+0.03%)
Feb 12, 2013 57.75 58.36 57.65 58.08 3,890,737 +0.35(+0.61%)
Feb 11, 2013 57.51 57.87 57.06 57.73 2,929,551 +0.23(+0.40%)
Feb 08, 2013 57.49 57.90 57.41 57.50 3,878,522 +0.03(+0.05%)
Feb 07, 2013 57.33 57.51 56.84 57.47 2,912,675 +0.03(+0.05%)
Feb 06, 2013 56.62 57.47 56.62 57.44 3,464,757 -0.05(-0.09%)
Feb 04, 2013 57.86 57.98 57.31 57.49 3,393,470 -0.59(-1.02%)
Feb 01, 2013 57.65 58.30 57.53 58.08 3,244,493 +0.83(+1.45%)
Jan 31, 2013 57.14 57.66 56.78 57.25 4,899,365 +0.04(+0.07%)
Jan 30, 2013 57.33 57.55 57.06 57.21 2,382,513 -0.26(-0.45%)
Jan 29, 2013 56.97 57.54 56.87 57.47 2,264,261 +0.18(+0.31%)
Jan 28, 2013 57.65 57.70 56.97 57.29 2,223,457 -0.18(-0.31%)
Jan 25, 2013 57.30 57.57 56.96 57.47 2,874,429 +0.20(+0.35%)
Jan 24, 2013 57.09 57.90 57.07 57.27 4,639,422 +0.40(+0.70%)
Jan 23, 2013 56.72 56.87 56.44 56.87 2,849,092 +0.05(+0.09%)
Jan 22, 2013 55.96 56.82 55.88 56.82 3,795,519 +0.93(+1.66%)
Jan 18, 2013 55.47 56.00 55.25 55.89 3,968,674 +0.54(+0.98%)
Jan 17, 2013 54.82 55.68 54.63 55.35 3,039,675 +0.78(+1.43%)
Jan 16, 2013 54.86 54.90 54.42 54.57 2,401,609 -0.44(-0.80%)
Jan 15, 2013 55.01 55.09 54.60 55.01 3,367,489 -0.31(-0.56%)
Jan 14, 2013 55.07 55.35 54.75 55.32 2,648,420 +0.28(+0.51%)
Jan 11, 2013 55.10 55.20 54.78 55.04 2,067,370 -0.10(-0.18%)
Jan 10, 2013 55.03 55.14 54.55 55.14 3,451,254 +0.44(+0.80%)
Jan 09, 2013 54.51 55.08 54.28 54.70 2,998,163 +0.49(+0.90%)
Jan 08, 2013 54.12 54.67 53.86 54.21 4,129,499 -0.49(-0.90%)
Jan 07, 2013 54.81 55.15 54.55 54.70 4,297,812 -0.37(-0.67%)
Jan 04, 2013 55.04 55.25 54.62 55.07 3,243,191 +0.21(+0.38%)
Jan 03, 2013 54.87 55.60 54.49 54.86 5,705,728 +0.26(+0.48%)
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.