Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 37.98 37.63 37.63 37.63 4,228,062 -0.55(-1.44%)
Dec 30, 2015 38.04 38.44 37.94 38.18 6,496,357 +0.03(+0.08%)
Dec 29, 2015 38.16 38.49 37.75 38.15 3,798,131 +0.18(+0.48%)
Dec 28, 2015 37.84 38.05 37.50 37.97 3,947,937 +0.00(+0.00%)
Dec 24, 2015 37.90 37.97 37.97 37.97 2,150,448 -0.06(-0.14%)
Dec 23, 2015 37.05 38.08 36.95 38.02 7,448,549 +1.16(+3.16%)
Dec 22, 2015 36.19 37.02 36.19 36.86 6,005,702 +0.76(+2.11%)
Dec 21, 2015 35.47 36.16 35.43 36.09 7,926,663 +1.01(+2.89%)
Dec 18, 2015 35.28 35.67 35.08 35.08 9,161,877 -0.32(-0.91%)
Dec 17, 2015 36.21 36.47 35.38 35.40 6,415,510 -0.87(-2.39%)
Dec 16, 2015 35.77 36.38 35.38 36.27 7,113,123 +0.69(+1.95%)
Dec 15, 2015 35.76 35.76 35.32 35.58 7,310,102 +0.18(+0.51%)
Dec 14, 2015 35.75 35.89 35.11 35.39 9,320,334 -0.39(-1.08%)
Dec 11, 2015 36.58 36.62 35.72 35.78 8,910,552 -1.17(-3.17%)
Dec 10, 2015 37.28 37.45 36.88 36.95 5,620,969 -0.13(-0.36%)
Dec 09, 2015 37.05 37.71 36.83 37.09 8,532,527 -0.11(-0.30%)
Dec 08, 2015 37.85 38.04 37.10 37.20 7,854,937 -0.97(-2.54%)
Dec 07, 2015 38.54 38.62 38.05 38.16 6,069,857 -0.52(-1.34%)
Dec 04, 2015 38.13 38.78 38.06 38.68 5,892,205 +0.46(+1.21%)
Dec 03, 2015 38.54 38.55 37.91 38.22 7,781,660 -0.26(-0.67%)
Dec 02, 2015 38.86 39.38 38.39 38.48 5,559,422 -0.56(-1.43%)
Dec 01, 2015 39.51 39.68 38.51 39.04 7,026,673 -0.30(-0.76%)
Nov 30, 2015 39.63 39.66 39.30 39.34 6,203,497 -0.23(-0.58%)
Nov 27, 2015 39.41 39.67 39.15 39.56 2,592,192 +0.04(+0.10%)
Nov 25, 2015 39.32 39.52 39.52 39.52 3,542,812 +0.13(+0.34%)
Nov 24, 2015 39.24 40.49 39.11 39.39 3,836,144 +0.04(+0.10%)
Nov 23, 2015 39.49 39.61 39.23 39.35 4,681,399 -0.11(-0.28%)
Nov 20, 2015 39.58 39.78 39.32 39.46 4,189,914 +0.02(+0.04%)
Nov 19, 2015 39.41 39.58 39.26 39.45 3,971,512 +0.10(+0.26%)
Nov 18, 2015 38.42 39.39 38.27 39.34 5,015,779 +1.05(+2.73%)
Nov 17, 2015 38.45 38.60 38.09 38.30 4,188,192 -0.13(-0.35%)
Nov 16, 2015 37.52 38.47 37.51 38.43 6,068,235 +0.91(+2.43%)
Nov 13, 2015 36.98 37.71 36.98 37.52 5,531,485 +0.35(+0.93%)
Nov 12, 2015 37.37 37.86 37.06 37.17 6,588,021 -0.57(-1.50%)
Nov 11, 2015 37.76 37.98 37.35 37.74 3,687,031 +0.14(+0.38%)
Nov 10, 2015 37.50 37.78 37.10 37.60 4,782,724 -0.04(-0.12%)
Nov 09, 2015 38.27 38.48 37.30 37.64 5,196,586 -0.71(-1.85%)
Nov 06, 2015 38.02 38.50 37.73 38.35 5,423,325 +0.06(+0.16%)
Nov 05, 2015 38.51 38.78 37.81 38.29 6,371,706 -0.41(-1.07%)
Nov 04, 2015 38.89 39.16 38.62 38.70 6,003,058 +0.03(+0.08%)
Nov 03, 2015 37.55 39.14 37.39 38.67 7,323,070 +1.00(+2.67%)
Nov 02, 2015 36.78 37.80 36.65 37.66 6,724,091 +0.87(+2.37%)
Oct 30, 2015 36.96 37.01 36.56 36.79 8,547,628 +0.04(+0.11%)
Oct 29, 2015 36.79 37.03 36.64 36.75 2,893,680 -0.18(-0.48%)
Oct 28, 2015 36.74 37.17 36.46 36.93 5,104,035 +0.41(+1.11%)
Oct 27, 2015 37.08 37.10 36.46 36.53 4,903,062 -0.87(-2.33%)
Oct 26, 2015 37.52 37.59 37.20 37.40 5,698,713 -0.13(-0.35%)
Oct 23, 2015 37.43 37.53 36.96 37.53 7,134,847 +0.31(+0.84%)
Oct 22, 2015 36.17 37.45 36.06 37.22 8,589,429 +1.16(+3.22%)
Oct 21, 2015 36.11 36.72 35.90 36.06 4,721,561 +0.13(+0.37%)
Oct 20, 2015 35.29 36.15 35.14 35.93 5,388,020 +0.50(+1.41%)
Oct 19, 2015 35.08 35.51 35.08 35.43 4,420,519 +0.16(+0.46%)
Oct 16, 2015 36.88 36.88 34.96 35.26 8,198,869 -1.21(-3.31%)
Oct 15, 2015 36.22 36.49 35.61 36.47 4,946,000 +0.43(+1.19%)
Oct 14, 2015 36.28 36.40 35.79 36.04 5,253,273 -0.17(-0.47%)
Oct 13, 2015 36.47 36.72 36.14 36.22 5,305,432 -0.36(-0.98%)
Oct 12, 2015 36.76 36.94 36.42 36.57 2,801,693 -0.16(-0.42%)
Oct 09, 2015 37.09 37.31 36.55 36.73 5,197,364 -0.29(-0.78%)
Oct 08, 2015 36.08 37.09 35.96 37.02 4,266,716 +0.91(+2.52%)
Oct 07, 2015 36.31 36.70 35.60 36.11 8,207,207 +0.12(+0.32%)
Oct 06, 2015 35.93 36.28 35.85 35.99 4,951,443 +0.14(+0.39%)
Oct 05, 2015 34.75 36.07 34.68 35.85 7,346,053 +1.43(+4.14%)
Oct 02, 2015 33.05 34.44 32.88 34.42 6,750,591 +1.10(+3.30%)
Oct 01, 2015 34.23 34.47 33.22 33.33 7,033,247 -1.08(-3.15%)
Sep 30, 2015 34.20 34.46 33.87 34.41 5,561,865 +0.55(+1.63%)
Sep 29, 2015 33.67 34.02 33.50 33.85 6,482,501 +0.33(+0.98%)
Sep 28, 2015 33.76 33.82 33.39 33.53 6,037,315 -0.58(-1.69%)
Sep 25, 2015 34.27 34.28 33.94 34.10 5,005,465 +0.09(+0.27%)
Sep 24, 2015 33.67 34.14 33.34 34.01 7,352,019 -0.01(-0.02%)
Sep 23, 2015 34.88 34.94 33.83 34.02 6,402,105 -0.76(-2.19%)
Sep 22, 2015 34.66 35.07 34.46 34.78 5,280,506 -0.37(-1.04%)
Sep 21, 2015 35.28 35.45 35.07 35.15 4,513,577 +0.01(+0.02%)
Sep 18, 2015 35.76 35.88 34.97 35.14 13,372,000 -1.36(-3.71%)
Sep 17, 2015 36.60 37.24 36.40 36.50 6,556,010 -0.16(-0.45%)
Sep 16, 2015 36.22 36.73 36.10 36.66 3,869,531 +0.58(+1.60%)
Sep 15, 2015 35.57 36.15 35.52 36.08 3,026,739 +0.62(+1.76%)
Sep 14, 2015 35.77 35.86 35.37 35.46 4,370,525 -0.41(-1.13%)
Sep 11, 2015 36.04 36.15 35.68 35.86 4,324,480 -0.26(-0.71%)
Sep 10, 2015 36.18 36.41 35.81 36.12 5,049,798 -0.12(-0.32%)
Sep 09, 2015 36.90 36.97 36.16 36.24 7,755,357 -0.26(-0.70%)
Sep 08, 2015 36.20 36.50 36.07 36.50 5,699,754 +0.80(+2.25%)
Sep 04, 2015 35.63 35.69 35.69 35.69 6,012,173 -0.48(-1.31%)
Sep 03, 2015 35.65 36.43 35.65 36.17 7,403,023 -0.28(-0.77%)
Sep 02, 2015 36.50 36.66 35.97 36.45 4,146,498 +0.41(+1.12%)
Sep 01, 2015 36.36 36.68 35.85 36.04 5,458,986 -1.13(-3.04%)
Aug 31, 2015 37.10 37.40 36.76 37.17 4,685,493 -0.26(-0.69%)
Aug 28, 2015 37.07 37.54 37.01 37.43 5,261,467 +0.32(+0.86%)
Aug 27, 2015 36.58 37.23 36.32 37.11 5,411,763 +0.96(+2.65%)
Aug 26, 2015 35.97 36.22 35.37 36.15 8,044,859 +0.97(+2.77%)
Aug 25, 2015 37.70 37.78 35.13 35.18 9,523,081 -0.93(-2.59%)
Aug 24, 2015 35.44 37.43 34.30 36.11 11,707,799 -1.25(-3.34%)
Aug 21, 2015 37.92 38.31 37.35 37.36 8,606,873 -0.86(-2.26%)
Aug 20, 2015 38.41 38.61 38.09 38.22 7,194,107 -0.51(-1.33%)
Aug 19, 2015 38.75 39.03 38.34 38.74 5,962,282 -0.30(-0.76%)
Aug 18, 2015 38.95 39.12 38.79 39.03 3,669,762 -0.18(-0.46%)
Aug 17, 2015 38.45 39.32 38.34 39.21 5,290,104 +0.58(+1.49%)
Aug 14, 2015 38.37 38.73 38.37 38.64 4,061,498 +0.15(+0.38%)
Aug 13, 2015 38.22 38.68 38.09 38.49 5,834,867 +0.26(+0.67%)
Aug 12, 2015 37.58 38.30 37.26 38.23 8,006,378 +0.48(+1.28%)
Aug 11, 2015 38.19 38.27 37.63 37.75 8,150,722 -0.84(-2.18%)
Aug 10, 2015 38.28 38.75 38.28 38.59 7,788,148 +0.64(+1.69%)
Aug 07, 2015 38.24 38.33 37.88 37.95 7,038,246 -0.42(-1.11%)
Aug 06, 2015 38.43 38.62 38.15 38.37 7,561,582 -0.13(-0.34%)
Aug 05, 2015 38.68 38.93 38.36 38.51 9,187,322 +0.21(+0.54%)
Aug 04, 2015 39.60 40.26 38.22 38.30 9,535,012 -1.30(-3.29%)
Aug 03, 2015 39.79 40.01 39.47 39.60 4,976,964 -0.32(-0.81%)
Jul 31, 2015 40.35 40.43 39.87 39.93 5,210,488 -0.18(-0.44%)
Jul 30, 2015 40.06 40.28 39.89 40.10 3,940,778 -0.18(-0.44%)
Jul 29, 2015 39.84 40.40 39.67 40.28 5,114,381 +0.32(+0.79%)
Jul 28, 2015 39.10 40.09 39.05 39.96 7,187,082 +1.03(+2.66%)
Jul 27, 2015 38.88 39.04 38.65 38.93 4,453,325 -0.17(-0.43%)
Jul 24, 2015 39.69 39.76 39.06 39.10 4,572,347 -0.65(-1.63%)
Jul 23, 2015 39.93 40.28 39.70 39.75 5,377,126 -0.19(-0.46%)
Jul 22, 2015 40.11 40.30 39.91 39.93 6,047,191 -0.29(-0.73%)
Jul 21, 2015 40.56 40.57 40.08 40.23 6,826,443 -0.46(-1.14%)
Jul 20, 2015 40.60 40.88 40.50 40.69 5,167,340 +0.12(+0.29%)
Jul 17, 2015 41.01 41.18 40.47 40.57 8,262,692 -0.60(-1.46%)
Jul 16, 2015 41.57 41.70 41.00 41.18 5,946,155 -0.08(-0.21%)
Jul 15, 2015 41.75 41.85 41.09 41.26 5,418,325 -0.56(-1.33%)
Jul 14, 2015 41.90 41.98 41.65 41.82 3,792,509 -0.08(-0.18%)
Jul 13, 2015 41.82 41.95 41.65 41.89 4,405,768 +0.36(+0.87%)
Jul 10, 2015 42.04 42.11 41.42 41.53 5,157,774 +0.05(+0.13%)
Jul 09, 2015 42.24 42.37 41.48 41.48 4,852,247 -0.17(-0.41%)
Jul 08, 2015 42.19 42.33 41.52 41.65 5,484,690 -0.83(-1.94%)
Jul 07, 2015 42.58 42.66 41.78 42.47 5,848,875 -0.16(-0.38%)
Jul 06, 2015 42.84 43.14 42.54 42.63 3,972,478 -0.46(-1.07%)
Jul 02, 2015 42.95 43.10 43.10 43.10 6,413,710 +0.32(+0.74%)
Jul 01, 2015 42.95 42.96 42.45 42.78 6,779,620 +0.02(+0.04%)
Jun 30, 2015 43.37 44.18 42.61 42.76 9,815,602 -0.10(-0.23%)
Jun 29, 2015 43.39 43.59 42.82 42.86 3,475,391 -0.79(-1.80%)
Jun 26, 2015 43.68 43.78 43.47 43.65 4,643,351 -0.03(-0.07%)
Jun 25, 2015 44.29 44.38 43.68 43.68 4,055,924 -0.67(-1.51%)
Jun 24, 2015 44.64 44.68 44.23 44.35 3,076,745 -0.30(-0.67%)
Jun 23, 2015 45.02 45.08 44.45 44.65 4,404,137 -0.29(-0.65%)
Jun 22, 2015 44.63 45.24 44.63 44.95 5,357,189 +0.12(+0.26%)
Jun 19, 2015 45.09 45.36 44.82 44.83 8,906,071 -0.49(-1.09%)
Jun 18, 2015 45.13 45.80 45.03 45.33 7,064,731 +0.31(+0.69%)
Jun 17, 2015 45.32 45.44 44.69 45.02 5,330,403 -0.20(-0.44%)
Jun 16, 2015 45.27 45.42 45.06 45.22 3,037,445 -0.07(-0.15%)
Jun 15, 2015 45.60 45.60 45.16 45.29 3,618,583 -0.72(-1.56%)
Jun 12, 2015 46.22 46.43 45.88 46.00 3,730,771 -0.39(-0.85%)
Jun 11, 2015 46.21 46.46 46.09 46.40 3,846,494 +0.29(+0.62%)
Jun 10, 2015 45.94 46.22 45.84 46.11 4,081,781 +0.46(+1.00%)
Jun 09, 2015 45.33 45.82 45.27 45.66 3,198,439 +0.05(+0.10%)
Jun 08, 2015 45.55 45.88 45.50 45.61 3,636,730 -0.07(-0.15%)
Jun 05, 2015 45.36 45.73 45.23 45.68 4,276,179 +0.22(+0.49%)
Jun 04, 2015 46.19 46.31 45.38 45.46 7,801,997 -1.10(-2.35%)
Jun 03, 2015 46.52 46.83 46.39 46.55 3,421,120 +0.03(+0.07%)
Jun 02, 2015 46.34 46.88 46.30 46.52 3,894,535 +0.05(+0.10%)
Jun 01, 2015 46.78 46.92 46.30 46.48 3,676,857 -0.05(-0.12%)
May 29, 2015 47.24 47.28 46.30 46.53 5,891,504 -0.55(-1.16%)
May 28, 2015 46.83 47.12 46.52 47.08 4,808,804 +0.05(+0.11%)
May 27, 2015 46.98 47.18 46.75 47.02 3,457,847 +0.09(+0.20%)
May 26, 2015 47.65 47.66 46.79 46.93 5,936,257 -0.73(-1.54%)
May 22, 2015 47.50 47.66 47.66 47.66 6,900,163 +0.05(+0.10%)
May 21, 2015 46.48 48.41 46.44 47.62 13,937,386 +1.23(+2.64%)
May 20, 2015 46.17 46.51 45.83 46.39 6,385,244 +0.18(+0.38%)
May 19, 2015 46.28 46.44 45.92 46.21 6,520,609 -0.23(-0.50%)
May 18, 2015 46.54 46.64 46.21 46.44 5,182,670 +0.01(+0.02%)
May 15, 2015 46.75 46.76 46.34 46.44 4,735,662 -0.26(-0.56%)
May 14, 2015 46.89 46.95 46.55 46.70 5,342,436 +0.15(+0.31%)
May 13, 2015 46.32 46.95 46.32 46.55 9,406,508 +0.49(+1.05%)
May 12, 2015 45.31 46.30 45.19 46.07 9,687,841 +0.67(+1.48%)
May 11, 2015 44.96 45.58 44.70 45.39 6,903,445 +0.39(+0.87%)
May 08, 2015 44.96 45.22 44.83 45.00 5,292,870 +0.53(+1.19%)
May 07, 2015 44.74 44.75 44.11 44.47 7,558,282 -0.09(-0.21%)
May 06, 2015 44.70 44.77 44.06 44.57 8,683,298 -0.14(-0.31%)
May 05, 2015 44.10 45.06 44.02 44.70 11,003,215 -0.83(-1.83%)
May 04, 2015 45.61 45.78 45.41 45.54 4,976,276 +0.12(+0.27%)
May 01, 2015 45.19 45.46 45.03 45.42 3,940,178 +0.38(+0.85%)
Apr 30, 2015 45.17 45.44 44.82 45.03 5,209,866 -0.20(-0.44%)
Apr 29, 2015 44.74 45.38 44.41 45.23 6,152,457 +0.33(+0.73%)
Apr 28, 2015 44.56 45.03 44.41 44.90 4,526,340 +0.15(+0.34%)
Apr 27, 2015 44.25 44.91 44.22 44.75 5,106,734 +0.62(+1.41%)
Apr 24, 2015 44.30 44.54 43.87 44.13 5,164,916 -0.43(-0.96%)
Apr 23, 2015 44.21 44.84 44.06 44.56 4,932,112 +0.05(+0.10%)
Apr 22, 2015 44.56 44.62 44.02 44.51 4,732,452 -0.05(-0.12%)
Apr 21, 2015 44.95 45.14 44.22 44.57 4,758,037 -0.37(-0.82%)
Apr 20, 2015 44.91 45.32 44.88 44.93 4,641,299 +0.21(+0.46%)
Apr 17, 2015 44.82 44.83 44.30 44.73 6,651,149 -0.37(-0.81%)
Apr 16, 2015 45.06 45.27 44.86 45.09 5,120,911 -0.19(-0.42%)
Apr 15, 2015 44.90 45.40 44.82 45.29 6,185,363 +0.64(+1.42%)
Apr 14, 2015 44.52 44.85 44.37 44.65 5,959,260 -0.05(-0.12%)
Apr 13, 2015 43.57 44.75 43.53 44.70 12,283,373 +1.19(+2.73%)
Apr 10, 2015 43.54 43.65 43.27 43.52 4,849,756 +0.10(+0.23%)
Apr 09, 2015 43.35 43.75 43.31 43.42 7,035,343 -0.02(-0.04%)
Apr 08, 2015 43.14 43.58 43.04 43.43 6,434,904 +0.21(+0.48%)
Apr 07, 2015 43.39 43.53 42.99 43.23 5,701,312 -0.40(-0.91%)
Apr 06, 2015 42.77 44.21 42.29 43.62 10,169,693 +1.11(+2.61%)
Apr 02, 2015 42.80 42.51 42.51 42.51 7,724,322 -0.27(-0.63%)
Apr 01, 2015 43.07 43.12 42.65 42.78 6,146,040 -0.56(-1.29%)
Mar 31, 2015 43.14 43.39 42.71 43.34 8,147,801 +0.02(+0.05%)
Mar 30, 2015 43.42 43.82 43.30 43.32 5,636,154 +0.04(+0.09%)
Mar 27, 2015 43.36 43.36 42.87 43.28 4,804,403 +0.05(+0.12%)
Mar 26, 2015 43.01 43.48 42.79 43.23 6,629,315 -0.10(-0.23%)
Mar 25, 2015 43.63 43.71 43.23 43.33 7,488,084 -0.16(-0.37%)
Mar 24, 2015 43.53 43.60 43.28 43.49 8,055,974 -0.09(-0.21%)
Mar 23, 2015 43.43 43.75 43.34 43.58 5,479,653 +0.18(+0.42%)
Mar 20, 2015 43.26 43.47 43.05 43.40 10,481,470 +0.32(+0.75%)
Mar 19, 2015 43.23 43.33 42.70 43.07 5,104,986 -0.39(-0.90%)
Mar 18, 2015 42.51 43.70 42.11 43.46 7,736,991 +0.83(+1.96%)
Mar 17, 2015 42.64 42.77 42.47 42.63 5,533,445 -0.41(-0.96%)
Mar 16, 2015 42.47 43.06 42.45 43.04 6,488,917 +0.74(+1.76%)
Mar 13, 2015 42.81 42.82 42.06 42.30 6,374,094 -0.60(-1.41%)
Mar 12, 2015 42.62 42.99 42.58 42.91 6,134,244 +0.41(+0.97%)
Mar 11, 2015 43.13 43.14 42.48 42.49 5,450,338 -0.44(-1.03%)
Mar 10, 2015 43.28 43.28 42.79 42.94 7,988,763 -0.77(-1.77%)
Mar 09, 2015 43.57 43.88 43.36 43.71 8,073,088 +0.41(+0.95%)
Mar 06, 2015 43.98 43.98 43.13 43.30 10,056,927 -1.16(-2.62%)
Mar 05, 2015 44.22 44.46 43.97 44.46 6,339,407 +0.23(+0.52%)
Mar 04, 2015 44.46 44.69 44.06 44.23 4,509,185 -0.46(-1.03%)
Mar 03, 2015 44.37 44.75 44.34 44.69 4,046,327 +0.04(+0.09%)
Mar 02, 2015 44.34 44.79 44.32 44.65 4,824,712 +0.31(+0.71%)
Feb 27, 2015 44.41 44.60 44.31 44.34 6,243,202 -0.02(-0.03%)
Feb 26, 2015 44.57 44.70 44.33 44.35 5,066,955 -0.28(-0.62%)
Feb 25, 2015 44.95 45.00 44.24 44.63 6,645,835 -0.19(-0.43%)
Feb 24, 2015 44.71 44.95 44.37 44.82 6,870,961 -0.15(-0.32%)
Feb 23, 2015 44.91 44.98 44.58 44.96 5,419,837 +0.05(+0.12%)
Feb 20, 2015 44.80 44.98 44.23 44.91 7,685,995 -0.02(-0.03%)
Feb 19, 2015 44.91 45.13 44.67 44.93 4,161,222 -0.12(-0.27%)
Feb 18, 2015 44.53 45.35 44.52 45.05 4,323,165 +0.42(+0.94%)
Feb 17, 2015 44.85 44.87 44.53 44.63 4,572,114 -0.29(-0.65%)
Feb 13, 2015 44.92 44.92 44.92 44.92 4,958,861 +0.06(+0.14%)
Feb 12, 2015 44.15 44.91 44.15 44.86 6,397,333 +0.70(+1.58%)
Feb 11, 2015 44.26 44.37 43.78 44.16 5,464,170 +0.09(+0.21%)
Feb 10, 2015 43.70 44.14 43.30 44.07 7,968,028 +0.52(+1.20%)
Feb 09, 2015 43.10 43.81 43.09 43.54 7,935,985 +0.24(+0.56%)
Feb 06, 2015 43.40 43.65 43.14 43.30 8,112,942 -0.09(-0.21%)
Feb 05, 2015 43.53 43.78 43.13 43.39 11,715,247 -0.14(-0.31%)
Feb 04, 2015 44.90 45.06 43.38 43.53 14,400,386 -1.60(-3.55%)
Feb 03, 2015 44.15 45.56 43.72 45.13 27,095,150 +0.36(+0.80%)
Feb 02, 2015 43.32 44.93 43.30 44.77 13,432,617 +1.54(+3.57%)
Jan 30, 2015 42.92 43.70 42.88 43.23 10,730,071 +0.05(+0.11%)
Jan 29, 2015 42.59 43.42 42.38 43.19 9,752,659 +0.49(+1.16%)
Jan 28, 2015 43.63 43.89 42.66 42.69 9,966,507 -0.81(-1.87%)
Jan 27, 2015 43.56 44.29 43.37 43.51 12,268,599 -1.62(-3.58%)
Jan 26, 2015 44.20 45.16 43.68 45.12 9,793,179 +0.99(+2.25%)
Jan 23, 2015 45.18 45.28 44.08 44.13 12,730,523 -1.28(-2.83%)
Jan 22, 2015 45.78 45.92 45.17 45.41 12,297,945 -0.89(-1.92%)
Jan 21, 2015 45.89 46.53 45.60 46.30 5,913,774 +0.38(+0.83%)
Jan 20, 2015 46.13 46.26 45.41 45.92 7,605,541 +0.10(+0.22%)
Jan 16, 2015 44.97 45.86 44.90 45.82 9,572,241 +0.74(+1.63%)
Jan 15, 2015 45.27 45.63 44.96 45.09 7,948,562 -0.18(-0.40%)
Jan 14, 2015 44.99 45.30 44.52 45.27 8,844,048 -0.35(-0.77%)
Jan 13, 2015 45.96 46.44 45.22 45.62 5,767,853 -0.07(-0.15%)
Jan 12, 2015 46.02 46.13 45.25 45.69 7,648,611 -0.55(-1.20%)
Jan 09, 2015 46.94 47.05 45.84 46.24 4,792,124 -0.74(-1.57%)
Jan 08, 2015 46.11 47.02 45.98 46.98 6,452,549 +1.20(+2.62%)
Jan 07, 2015 46.32 46.33 45.61 45.78 6,958,584 -0.10(-0.22%)
Jan 06, 2015 46.12 46.21 45.35 45.88 7,180,280 -0.08(-0.17%)
Jan 05, 2015 46.95 47.20 45.90 45.95 9,414,751 -0.96(-2.06%)
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.