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 29, 2017 58.77 58.77 58.77 0 -0.24(-0.41%)
Dec 28, 2017 58.91 59.03 58.64 59.01 1,723,037 +0.19(+0.33%)
Dec 27, 2017 58.82 58.84 58.52 58.82 1,237,405 +0.19(+0.32%)
Dec 26, 2017 58.77 58.83 58.49 58.63 1,188,489 -0.11(-0.19%)
Dec 22, 2017 58.78 58.89 58.34 58.74 2,122,985 +0.07(+0.11%)
Dec 21, 2017 58.40 58.86 58.02 58.67 3,161,228 +0.52(+0.90%)
Dec 20, 2017 58.18 58.81 57.92 58.15 6,056,447 +0.35(+0.61%)
Dec 19, 2017 57.73 57.99 57.47 57.80 4,143,317 +0.15(+0.26%)
Dec 18, 2017 57.16 58.08 56.93 57.64 4,731,046 +0.93(+1.64%)
Dec 15, 2017 56.50 56.95 56.29 56.72 5,202,505 +0.63(+1.13%)
Dec 14, 2017 56.86 57.20 56.08 56.08 3,424,486 -0.58(-1.03%)
Dec 13, 2017 56.41 56.96 56.34 56.67 3,921,498 +0.45(+0.79%)
Dec 12, 2017 56.25 56.52 55.88 56.22 3,268,759 +0.22(+0.39%)
Dec 11, 2017 55.96 56.42 55.91 56.00 2,717,963 -0.12(-0.21%)
Dec 08, 2017 55.51 56.30 55.31 56.12 4,712,570 +0.65(+1.17%)
Dec 07, 2017 54.69 55.49 54.54 55.47 4,046,971 +0.89(+1.62%)
Dec 06, 2017 54.51 55.13 54.43 54.58 3,571,566 +0.04(+0.08%)
Dec 05, 2017 54.67 55.08 54.47 54.54 3,327,708 -0.35(-0.65%)
Dec 04, 2017 55.11 55.73 54.88 54.90 5,373,014 +0.35(+0.63%)
Dec 01, 2017 54.74 55.06 53.68 54.55 4,746,851 -0.11(-0.20%)
Nov 30, 2017 54.12 54.86 54.00 54.66 6,293,519 +0.80(+1.49%)
Nov 29, 2017 54.02 54.45 53.81 53.86 4,659,913 -0.24(-0.44%)
Nov 28, 2017 52.80 54.11 52.77 54.09 7,668,946 +1.91(+3.67%)
Nov 27, 2017 51.96 52.52 51.96 52.18 4,344,499 +0.21(+0.41%)
Nov 24, 2017 52.26 52.38 51.91 51.97 2,588,307 -0.21(-0.40%)
Nov 22, 2017 51.23 52.35 51.20 52.18 6,974,784 +1.29(+2.54%)
Nov 21, 2017 50.88 51.18 50.61 50.89 3,886,781 +0.08(+0.15%)
Nov 20, 2017 50.49 50.96 50.27 50.81 6,462,320 +0.35(+0.68%)
Nov 17, 2017 49.63 50.80 49.49 50.47 6,038,222 +0.70(+1.41%)
Nov 16, 2017 48.95 50.38 48.46 49.77 12,175,078 -0.07(-0.14%)
Nov 15, 2017 50.59 50.77 49.77 49.84 5,113,265 -0.96(-1.89%)
Nov 14, 2017 51.20 51.41 50.79 50.80 3,406,411 -0.54(-1.06%)
Nov 13, 2017 51.55 51.55 51.18 51.35 3,057,548 -0.18(-0.36%)
Nov 10, 2017 51.31 51.56 50.98 51.53 4,320,171 +0.11(+0.21%)
Nov 09, 2017 51.95 52.12 50.32 51.42 7,118,839 -0.87(-1.66%)
Nov 08, 2017 52.73 52.88 52.03 52.29 3,052,727 -0.47(-0.89%)
Nov 07, 2017 53.56 53.85 52.42 52.76 5,210,427 -1.20(-2.23%)
Nov 06, 2017 53.74 54.21 53.51 53.96 4,410,527 +0.35(+0.66%)
Nov 03, 2017 53.36 54.16 53.17 53.61 5,307,882 +0.40(+0.75%)
Nov 02, 2017 53.68 53.72 53.15 53.21 4,826,792 -0.38(-0.70%)
Nov 01, 2017 54.00 54.27 53.56 53.59 6,415,113 -0.33(-0.61%)
Oct 31, 2017 56.05 56.14 53.81 53.91 11,482,155 -2.41(-4.28%)
Oct 30, 2017 56.26 56.57 56.10 56.32 4,593,209 -0.03(-0.06%)
Oct 27, 2017 55.97 56.69 55.80 56.36 4,238,670 +0.46(+0.82%)
Oct 26, 2017 55.86 56.08 55.56 55.90 2,398,477 +0.28(+0.50%)
Oct 25, 2017 55.82 56.00 55.10 55.62 3,282,110 -0.20(-0.36%)
Oct 24, 2017 55.61 56.30 55.55 55.82 3,563,155 +0.54(+0.97%)
Oct 23, 2017 54.98 55.57 54.98 55.29 2,974,889 +0.27(+0.49%)
Oct 20, 2017 54.80 55.07 54.56 55.02 3,166,105 +0.52(+0.95%)
Oct 19, 2017 54.62 54.80 54.40 54.50 2,514,529 -0.29(-0.53%)
Oct 18, 2017 54.73 55.04 54.57 54.79 2,786,033 +0.03(+0.05%)
Oct 17, 2017 54.84 55.29 54.62 54.77 4,536,558 +0.87(+1.61%)
Oct 16, 2017 53.63 54.30 53.24 53.90 2,976,994 +0.39(+0.73%)
Oct 13, 2017 53.74 53.86 53.42 53.50 2,374,682 +0.04(+0.08%)
Oct 12, 2017 52.99 53.55 52.99 53.46 1,882,183 +0.41(+0.77%)
Oct 11, 2017 53.03 53.12 52.83 53.05 2,227,349 +0.01(+0.02%)
Oct 10, 2017 53.62 53.62 52.98 53.04 2,381,002 -0.33(-0.63%)
Oct 09, 2017 53.29 53.56 53.19 53.38 1,762,692 +0.10(+0.19%)
Oct 06, 2017 53.32 53.60 53.16 53.28 2,312,406 -0.23(-0.44%)
Oct 05, 2017 53.45 53.62 53.21 53.51 2,063,648 +0.05(+0.09%)
Oct 04, 2017 52.95 53.52 52.72 53.46 3,299,450 +0.49(+0.93%)
Oct 03, 2017 52.94 53.02 52.73 52.97 3,378,802 +0.11(+0.21%)
Oct 02, 2017 52.58 52.96 52.40 52.86 3,984,537 +0.30(+0.57%)
Sep 29, 2017 52.48 52.75 52.31 52.56 3,471,654 -0.02(-0.03%)
Sep 28, 2017 52.80 53.08 52.39 52.58 3,134,573 -0.40(-0.76%)
Sep 27, 2017 53.18 52.67 52.98 4,088,005 +0.20(+0.38%)
Sep 26, 2017 53.23 53.24 52.69 52.78 4,422,053 -0.43(-0.80%)
Sep 25, 2017 53.07 53.41 52.94 53.20 3,355,259 +0.14(+0.27%)
Sep 22, 2017 52.99 53.16 52.77 53.06 2,715,774 +0.00(+0.00%)
Sep 21, 2017 53.40 53.68 53.04 53.06 2,879,671 -0.38(-0.70%)
Sep 20, 2017 53.04 53.45 52.99 53.44 3,670,474 +0.57(+1.08%)
Sep 19, 2017 52.68 52.96 52.57 52.87 2,548,405 +0.18(+0.35%)
Sep 18, 2017 52.25 52.69 52.00 52.68 2,816,393 +0.54(+1.03%)
Sep 15, 2017 51.69 52.27 51.66 52.15 5,310,521 +0.38(+0.74%)
Sep 14, 2017 51.27 51.84 51.07 51.76 2,870,945 +0.49(+0.96%)
Sep 13, 2017 51.12 51.32 51.09 51.27 1,735,332 +0.03(+0.07%)
Sep 12, 2017 51.02 51.33 50.89 51.24 2,397,000 +0.29(+0.57%)
Sep 11, 2017 50.83 50.96 50.72 50.94 2,846,013 +0.43(+0.84%)
Sep 08, 2017 50.31 50.70 50.05 50.52 2,695,840 +0.16(+0.32%)
Sep 07, 2017 50.18 50.44 49.77 50.36 3,768,435 +0.25(+0.50%)
Sep 06, 2017 49.54 50.12 49.25 50.11 4,515,489 +1.05(+2.13%)
Sep 05, 2017 49.13 49.40 48.88 49.06 4,029,396 -0.13(-0.25%)
Sep 01, 2017 49.56 49.64 49.19 49.19 2,191,746 -0.19(-0.39%)
Aug 31, 2017 49.26 49.53 48.97 49.38 2,887,633 +0.34(+0.70%)
Aug 30, 2017 48.81 49.07 48.77 49.04 2,260,789 +0.23(+0.48%)
Aug 29, 2017 48.62 48.85 48.44 48.80 2,410,238 -0.04(-0.09%)
Aug 28, 2017 49.08 49.13 48.56 48.85 1,825,034 -0.13(-0.27%)
Aug 25, 2017 48.84 49.12 48.75 48.98 1,482,012 +0.45(+0.93%)
Aug 24, 2017 48.94 49.00 48.50 48.53 1,821,519 -0.34(-0.70%)
Aug 23, 2017 48.99 49.20 48.80 48.87 2,327,172 -0.33(-0.66%)
Aug 22, 2017 48.70 49.27 48.59 49.20 3,460,744 +0.69(+1.41%)
Aug 21, 2017 48.52 48.71 48.36 48.51 2,487,352 +0.00(+0.00%)
Aug 18, 2017 48.64 49.01 48.35 48.51 2,467,159 -0.24(-0.50%)
Aug 17, 2017 49.44 49.61 48.74 48.75 2,122,330 -0.86(-1.74%)
Aug 16, 2017 49.87 50.12 49.57 49.61 2,630,588 -0.08(-0.15%)
Aug 15, 2017 49.85 49.91 49.63 49.69 2,704,430 -0.18(-0.37%)
Aug 14, 2017 49.53 50.06 49.53 49.87 2,475,854 +0.62(+1.26%)
Aug 11, 2017 49.48 49.62 49.14 49.26 3,351,028 -0.21(-0.42%)
Aug 10, 2017 49.98 50.25 49.45 49.46 2,437,861 -0.74(-1.48%)
Aug 09, 2017 50.04 50.33 49.96 50.21 2,122,683 +0.07(+0.13%)
Aug 08, 2017 50.41 50.73 49.99 50.14 2,597,427 -0.40(-0.79%)
Aug 07, 2017 50.61 50.93 50.48 50.54 3,258,628 -0.20(-0.39%)
Aug 04, 2017 50.38 50.79 50.28 50.74 2,777,230 +0.39(+0.77%)
Aug 03, 2017 50.59 50.68 50.09 50.35 3,754,892 -0.26(-0.51%)
Aug 02, 2017 49.58 50.63 49.49 50.61 6,442,567 +0.85(+1.72%)
Aug 01, 2017 49.33 49.83 48.51 49.75 5,818,510 +0.29(+0.59%)
Jul 31, 2017 49.65 49.80 49.38 49.46 3,995,502 +0.07(+0.13%)
Jul 28, 2017 49.49 49.54 48.91 49.39 3,479,925 -0.32(-0.63%)
Jul 27, 2017 49.72 49.78 49.30 49.71 2,786,267 +0.09(+0.18%)
Jul 26, 2017 50.10 50.14 49.52 49.62 2,116,501 -0.52(-1.04%)
Jul 25, 2017 50.31 50.35 49.91 50.14 2,151,436 +0.33(+0.67%)
Jul 24, 2017 49.88 49.91 49.51 49.81 2,163,324 -0.01(-0.02%)
Jul 21, 2017 49.74 49.85 49.49 49.82 2,748,827 -0.22(-0.43%)
Jul 20, 2017 50.10 50.35 49.84 50.03 2,856,726 -0.25(-0.50%)
Jul 19, 2017 49.76 50.32 49.66 50.28 2,153,367 +0.64(+1.29%)
Jul 18, 2017 50.06 50.10 49.47 49.64 4,107,099 -0.44(-0.88%)
Jul 17, 2017 49.79 50.32 49.59 50.08 3,406,566 +0.15(+0.30%)
Jul 14, 2017 49.79 50.08 49.64 49.93 3,011,940 +0.31(+0.62%)
Jul 13, 2017 49.83 50.00 49.59 49.63 2,796,630 -0.21(-0.42%)
Jul 12, 2017 50.00 50.24 49.75 49.83 3,446,984 +0.20(+0.40%)
Jul 11, 2017 49.56 49.77 49.20 49.64 2,323,053 +0.07(+0.13%)
Jul 10, 2017 49.35 49.82 49.30 49.57 3,102,632 +0.22(+0.45%)
Jul 07, 2017 49.20 49.64 48.95 49.35 2,825,228 +0.24(+0.49%)
Jul 06, 2017 49.08 49.64 49.05 49.10 3,893,227 -0.12(-0.24%)
Jul 05, 2017 49.93 49.93 48.97 49.22 4,151,952 -0.77(-1.54%)
Jul 03, 2017 49.42 50.17 49.32 49.99 2,824,176 +0.52(+1.06%)
Jun 30, 2017 48.68 49.80 48.67 49.47 3,867,475 +1.03(+2.12%)
Jun 29, 2017 49.12 49.15 48.13 48.44 3,280,409 -0.56(-1.15%)
Jun 28, 2017 48.99 49.33 48.92 49.00 2,589,823 +0.35(+0.72%)
Jun 27, 2017 48.96 49.05 48.57 48.66 3,671,288 -0.29(-0.59%)
Jun 26, 2017 49.27 49.52 48.92 48.95 3,511,530 -0.07(-0.15%)
Jun 23, 2017 48.77 49.11 48.47 49.02 4,662,256 +0.29(+0.60%)
Jun 22, 2017 48.96 49.16 48.46 48.73 5,396,835 +0.07(+0.15%)
Jun 21, 2017 50.03 50.04 48.62 48.66 4,783,519 -1.32(-2.64%)
Jun 20, 2017 50.61 50.80 49.94 49.98 4,535,187 -0.95(-1.87%)
Jun 19, 2017 50.55 51.02 50.49 50.93 4,907,974 +0.58(+1.15%)
Jun 16, 2017 50.18 50.46 50.08 50.35 4,987,214 +0.35(+0.70%)
Jun 15, 2017 49.31 50.00 49.28 50.00 3,923,249 +0.22(+0.45%)
Jun 14, 2017 50.49 50.59 49.54 49.78 8,123,553 -0.71(-1.40%)
Jun 13, 2017 50.58 50.65 50.13 50.48 5,461,393 -0.09(-0.18%)
Jun 12, 2017 50.37 50.93 50.28 50.57 7,324,538 +0.20(+0.40%)
Jun 09, 2017 49.77 50.44 49.68 50.37 6,679,640 +0.88(+1.78%)
Jun 08, 2017 49.59 47.98 49.49 8,861,472 +1.68(+3.52%)
Jun 07, 2017 48.67 48.71 47.62 47.81 4,081,555 -0.85(-1.76%)
Jun 06, 2017 48.84 48.85 48.43 48.66 3,171,006 -0.35(-0.71%)
Jun 05, 2017 49.16 49.18 48.92 49.01 3,832,196 -0.22(-0.46%)
Jun 02, 2017 49.13 49.73 49.02 49.24 3,231,454 +0.07(+0.15%)
Jun 01, 2017 49.20 49.46 48.95 49.16 3,101,356 +0.11(+0.22%)
May 31, 2017 48.96 49.13 48.47 49.05 4,908,875 +0.14(+0.29%)
May 30, 2017 48.78 49.08 48.62 48.91 3,125,375 +0.02(+0.05%)
May 26, 2017 49.05 49.08 48.61 48.89 3,000,573 -0.27(-0.56%)
May 25, 2017 49.61 49.63 48.92 49.16 4,682,723 -0.43(-0.87%)
May 24, 2017 49.36 50.16 49.24 49.59 4,247,209 +0.44(+0.89%)
May 23, 2017 49.43 49.50 49.00 49.15 4,018,572 -0.18(-0.37%)
May 22, 2017 49.41 49.71 49.32 49.34 3,956,040 +0.05(+0.10%)
May 19, 2017 48.74 49.49 48.60 49.29 3,844,621 +0.79(+1.63%)
May 18, 2017 47.92 48.67 47.59 48.50 3,681,218 +0.38(+0.79%)
May 17, 2017 48.62 48.49 47.91 48.12 4,502,515 -0.51(-1.04%)
May 16, 2017 48.54 48.68 48.18 48.62 3,741,513 +0.22(+0.45%)
May 15, 2017 47.89 48.65 47.88 48.41 4,215,417 +0.75(+1.57%)
May 12, 2017 48.04 48.16 47.49 47.66 3,596,014 -0.60(-1.24%)
May 11, 2017 48.66 48.85 48.13 48.26 3,879,985 -0.64(-1.31%)
May 10, 2017 48.59 48.95 48.42 48.90 4,475,802 +0.46(+0.96%)
May 09, 2017 48.14 48.50 48.01 48.43 5,519,300 +0.19(+0.39%)
May 08, 2017 48.44 48.57 48.09 48.24 2,634,330 -0.26(-0.54%)
May 05, 2017 48.10 48.62 47.99 48.51 4,458,865 +0.63(+1.32%)
May 04, 2017 48.84 48.84 47.52 47.87 5,703,568 -0.91(-1.86%)
May 03, 2017 48.51 49.28 48.39 48.78 6,140,928 +0.09(+0.19%)
May 02, 2017 47.49 48.72 46.72 48.69 16,099,277 -1.00(-2.00%)
May 01, 2017 49.43 49.81 49.26 49.68 4,613,857 +0.07(+0.15%)
Apr 28, 2017 50.05 50.14 49.40 49.61 4,112,612 -0.45(-0.90%)
Apr 27, 2017 50.52 50.61 49.77 50.06 4,511,845 -0.32(-0.64%)
Apr 26, 2017 50.38 50.72 50.22 50.38 3,816,379 +0.00(+0.00%)
Apr 25, 2017 50.00 50.62 49.82 50.38 5,547,675 +1.12(+2.27%)
Apr 24, 2017 49.30 49.37 48.92 49.26 4,302,894 +0.71(+1.46%)
Apr 21, 2017 48.72 48.80 48.48 48.56 4,030,102 -0.14(-0.29%)
Apr 20, 2017 48.23 48.92 48.13 48.70 4,234,059 +0.79(+1.65%)
Apr 19, 2017 48.39 48.51 47.70 47.91 3,072,191 -0.16(-0.34%)
Apr 18, 2017 47.72 48.39 47.72 48.07 3,529,501 +0.01(+0.02%)
Apr 17, 2017 47.91 48.11 47.52 48.06 4,400,829 +0.44(+0.92%)
Apr 13, 2017 47.99 48.28 47.62 47.63 4,215,784 -0.45(-0.94%)
Apr 12, 2017 49.08 49.16 47.91 48.08 4,314,673 -1.08(-2.19%)
Apr 11, 2017 48.94 49.21 48.62 49.16 3,263,630 +0.09(+0.18%)
Apr 10, 2017 48.95 49.57 48.86 49.07 2,391,385 +0.21(+0.44%)
Apr 07, 2017 49.07 49.15 48.68 48.85 2,627,212 -0.27(-0.55%)
Apr 06, 2017 48.99 49.34 48.78 49.12 3,651,634 +0.11(+0.22%)
Apr 05, 2017 49.49 50.12 48.87 49.02 3,933,276 -0.12(-0.25%)
Apr 04, 2017 49.09 49.30 48.84 49.14 2,390,751 -0.09(-0.18%)
Apr 03, 2017 49.21 49.63 48.69 49.23 5,201,215 -0.03(-0.07%)
Mar 31, 2017 48.93 49.61 48.93 49.26 4,155,742 +0.21(+0.42%)
Mar 30, 2017 48.93 49.24 48.84 49.06 2,907,764 +0.05(+0.10%)
Mar 29, 2017 48.70 49.16 48.61 49.01 2,973,818 +0.09(+0.19%)
Mar 28, 2017 48.08 49.11 47.93 48.92 3,401,102 +0.83(+1.73%)
Mar 27, 2017 47.76 48.19 47.28 48.09 3,144,334 -0.12(-0.24%)
Mar 24, 2017 48.54 48.85 48.05 48.20 3,839,992 -0.35(-0.71%)
Mar 23, 2017 48.65 48.91 48.41 48.55 3,122,659 -0.11(-0.22%)
Mar 22, 2017 48.53 48.70 48.23 48.65 3,966,450 +0.13(+0.27%)
Mar 21, 2017 49.49 49.80 48.43 48.52 4,874,577 -0.94(-1.90%)
Mar 20, 2017 49.84 49.87 49.34 49.46 2,758,376 -0.41(-0.83%)
Mar 17, 2017 49.74 50.02 49.30 49.87 5,949,243 +0.30(+0.61%)
Mar 16, 2017 49.65 49.86 49.51 49.57 3,777,000 -0.03(-0.07%)
Mar 15, 2017 48.73 49.83 48.73 49.60 5,100,804 +1.07(+2.20%)
Mar 14, 2017 49.01 49.01 48.07 48.53 3,842,850 -0.95(-1.93%)
Mar 13, 2017 49.05 49.49 48.90 49.49 5,265,518 +0.50(+1.02%)
Mar 10, 2017 49.04 49.32 48.79 48.98 4,226,502 +0.20(+0.40%)
Mar 09, 2017 49.21 49.35 48.44 48.79 4,350,112 -0.42(-0.85%)
Mar 08, 2017 49.76 49.78 49.12 49.21 3,413,931 -0.35(-0.71%)
Mar 07, 2017 49.58 49.84 49.42 49.56 4,556,483 -0.09(-0.18%)
Mar 06, 2017 49.54 49.80 49.21 49.65 3,983,986 -0.03(-0.07%)
Mar 03, 2017 50.14 50.14 49.44 49.68 2,837,898 +0.05(+0.10%)
Mar 02, 2017 50.10 50.27 49.45 49.63 4,325,487 -0.47(-0.94%)
Mar 01, 2017 50.00 50.52 49.91 50.10 7,553,559 +0.64(+1.30%)
Feb 28, 2017 49.59 49.80 49.28 49.46 5,109,314 -0.27(-0.55%)
Feb 27, 2017 49.79 50.00 49.48 49.73 4,254,325 -0.04(-0.08%)
Feb 24, 2017 49.56 49.80 49.21 49.77 8,675,121 -0.11(-0.21%)
Feb 23, 2017 50.84 51.00 49.70 49.88 5,862,513 -1.00(-1.96%)
Feb 22, 2017 50.82 51.16 50.79 50.88 4,144,834 -0.29(-0.56%)
Feb 21, 2017 51.07 51.20 50.78 51.16 5,551,908 +0.23(+0.45%)
Feb 17, 2017 50.93 50.93 50.93 0 -0.83(-1.61%)
Feb 16, 2017 52.33 52.33 51.34 51.77 7,568,682 -0.68(-1.30%)
Feb 15, 2017 52.35 52.56 51.95 52.45 6,336,975 +0.06(+0.11%)
Feb 14, 2017 52.02 52.57 51.91 52.39 4,834,835 -0.01(-0.02%)
Feb 13, 2017 51.84 52.50 51.83 52.40 4,966,759 +0.73(+1.41%)
Feb 10, 2017 51.21 51.79 51.21 51.67 5,654,883 +0.45(+0.88%)
Feb 09, 2017 51.12 51.85 51.02 51.22 4,232,593 +0.25(+0.48%)
Feb 08, 2017 50.64 51.06 50.37 50.98 7,021,715 -0.11(-0.21%)
Feb 07, 2017 50.07 51.87 49.84 51.08 12,958,986 +2.19(+4.48%)
Feb 06, 2017 48.44 48.97 48.42 48.90 7,649,224 +0.26(+0.54%)
Feb 03, 2017 48.29 48.65 48.06 48.63 4,313,168 +0.54(+1.12%)
Feb 02, 2017 47.87 48.29 47.72 48.09 7,589,127 +0.08(+0.17%)
Feb 01, 2017 47.78 48.27 47.68 48.01 3,617,106 +0.10(+0.20%)
Jan 31, 2017 48.26 48.27 47.57 47.91 7,216,332 -0.39(-0.81%)
Jan 30, 2017 49.09 49.10 48.03 48.31 6,383,169 -0.82(-1.66%)
Jan 27, 2017 49.47 49.47 49.02 49.12 3,991,853 +0.05(+0.10%)
Jan 26, 2017 49.16 49.77 48.85 49.07 4,247,628 -0.15(-0.30%)
Jan 25, 2017 48.67 49.32 48.54 49.22 5,059,870 +0.94(+1.95%)
Jan 24, 2017 47.79 48.55 47.62 48.28 3,920,184 +0.67(+1.41%)
Jan 23, 2017 47.94 48.13 47.37 47.61 3,886,425 -0.44(-0.92%)
Jan 20, 2017 47.78 48.11 47.69 48.05 5,134,419 +0.33(+0.68%)
Jan 19, 2017 47.78 48.45 47.60 47.73 7,290,523 +0.99(+2.11%)
Jan 18, 2017 46.09 46.84 45.95 46.74 3,153,008 +0.74(+1.62%)
Jan 17, 2017 46.40 46.62 45.74 46.00 3,859,544 -0.66(-1.42%)
Jan 13, 2017 46.66 46.66 46.66 0 -0.29(-0.61%)
Jan 12, 2017 46.88 46.97 46.37 46.94 3,123,266 -0.08(-0.17%)
Jan 11, 2017 46.31 47.03 46.17 47.02 3,288,150 +0.72(+1.55%)
Jan 10, 2017 46.13 46.66 46.06 46.31 3,103,493 +0.41(+0.89%)
Jan 09, 2017 46.40 46.40 45.88 45.90 2,608,746 -0.17(-0.37%)
Jan 06, 2017 45.90 46.25 45.74 46.07 2,187,112 +0.21(+0.46%)
Jan 05, 2017 46.17 46.49 45.25 45.86 3,252,988 -0.38(-0.83%)
Jan 04, 2017 46.60 46.92 46.02 46.24 5,087,305 -0.28(-0.60%)
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.