Emerson Electric (NY: EMR )

113.67 +0.22 (+0.20%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.515 8.575 8.393 8.459 4,228,901 -0.06(-0.66%)
Jun 27, 2003 8.674 8.699 8.476 8.515 2,755,536 -0.14(-1.66%)
Jun 26, 2003 8.630 8.691 8.525 8.659 2,504,841 +0.07(+0.83%)
Jun 25, 2003 8.679 8.754 8.582 8.588 4,880,710 -0.10(-1.12%)
Jun 24, 2003 8.699 8.754 8.674 8.686 3,679,485 -0.00(-0.06%)
Jun 23, 2003 8.782 8.790 8.633 8.691 2,926,795 -0.13(-1.50%)
Jun 20, 2003 8.873 8.916 8.797 8.823 4,274,510 -0.01(-0.09%)
Jun 19, 2003 8.860 8.947 8.793 8.832 5,125,364 -0.04(-0.47%)
Jun 18, 2003 8.810 8.931 8.792 8.873 3,696,400 +0.06(+0.71%)
Jun 17, 2003 8.906 8.906 8.691 8.810 3,134,600 -0.03(-0.37%)
Jun 16, 2003 8.633 8.843 8.600 8.843 4,905,175 +0.15(+1.75%)
Jun 13, 2003 8.894 8.894 8.623 8.691 5,769,622 -0.20(-2.27%)
Jun 12, 2003 9.015 9.015 8.802 8.893 4,938,400 -0.08(-0.90%)
Jun 11, 2003 8.889 8.974 8.832 8.974 3,262,364 +0.11(+1.19%)
Jun 10, 2003 8.881 8.911 8.807 8.868 4,344,282 -0.00(-0.06%)
Jun 09, 2003 8.992 9.053 8.873 8.873 3,502,488 -0.13(-1.49%)
Jun 06, 2003 9.033 9.146 8.952 9.007 5,455,195 +0.01(+0.11%)
Jun 05, 2003 8.889 9.017 8.875 8.997 4,401,368 +0.06(+0.70%)
Jun 04, 2003 8.788 8.971 8.774 8.934 4,668,676 +0.09(+1.07%)
Jun 03, 2003 8.832 8.881 8.719 8.840 5,921,549 +0.14(+1.64%)
Jun 02, 2003 8.688 8.832 8.664 8.697 5,193,022 +0.04(+0.46%)
May 30, 2003 8.443 8.658 8.418 8.658 5,397,807 +0.27(+3.20%)
May 29, 2003 8.476 8.509 8.315 8.390 6,399,381 -0.09(-1.02%)
May 28, 2003 8.467 8.548 8.459 8.476 5,346,762 +0.05(+0.59%)
May 27, 2003 8.212 8.434 8.143 8.426 5,538,559 +0.22(+2.62%)
May 23, 2003 8.194 8.264 8.131 8.211 3,796,074 +0.00(+0.00%)
May 22, 2003 8.098 8.226 8.080 8.211 4,729,990 +0.11(+1.37%)
May 21, 2003 8.045 8.219 7.971 8.100 5,972,594 +0.04(+0.55%)
May 20, 2003 8.103 8.145 7.981 8.055 5,994,342 +0.03(+0.37%)
May 19, 2003 8.053 8.098 8.012 8.025 5,266,720 -0.03(-0.35%)
May 16, 2003 8.078 8.202 8.053 8.053 7,699,977 -0.02(-0.31%)
May 15, 2003 8.012 8.153 8.004 8.078 5,273,969 +0.05(+0.64%)
May 14, 2003 8.136 8.145 7.946 8.027 7,313,060 -0.18(-2.20%)
May 13, 2003 8.229 8.255 8.118 8.207 3,782,180 -0.02(-0.24%)
May 12, 2003 8.095 8.244 8.063 8.227 5,212,353 +0.07(+0.87%)
May 09, 2003 8.095 8.239 8.037 8.156 7,836,803 +0.19(+2.37%)
May 08, 2003 8.012 8.111 7.843 7.967 10,494,780 -0.18(-2.17%)
May 07, 2003 8.401 8.630 8.029 8.145 21,589,718 -0.47(-5.48%)
May 06, 2003 8.452 8.668 8.401 8.616 4,655,688 +0.15(+1.78%)
May 05, 2003 8.537 8.567 8.343 8.466 3,173,564 -0.03(-0.35%)
May 02, 2003 8.313 8.507 8.262 8.495 4,379,621 +0.18(+2.21%)
May 01, 2003 8.360 8.360 8.161 8.312 3,812,686 -0.08(-0.97%)
Apr 30, 2003 8.348 8.447 8.211 8.393 4,966,792 +0.05(+0.56%)
Apr 29, 2003 8.327 8.368 8.219 8.347 3,739,592 -0.02(-0.26%)
Apr 28, 2003 8.285 8.411 8.227 8.368 4,397,743 +0.13(+1.59%)
Apr 25, 2003 8.418 8.467 8.204 8.237 6,346,221 -0.16(-1.89%)
Apr 24, 2003 8.338 8.429 8.254 8.396 9,154,314 +0.06(+0.69%)
Apr 23, 2003 8.264 8.355 8.217 8.338 3,133,090 +0.08(+0.92%)
Apr 22, 2003 8.078 8.285 7.999 8.262 4,101,741 +0.18(+2.17%)
Apr 21, 2003 8.088 8.143 8.005 8.087 2,572,800 -0.00(-0.02%)
Apr 17, 2003 7.852 8.097 7.852 8.088 3,248,772 +0.24(+3.01%)
Apr 16, 2003 8.020 8.055 7.848 7.852 2,698,752 -0.15(-1.84%)
Apr 15, 2003 7.934 8.012 7.871 7.999 4,219,236 +0.06(+0.81%)
Apr 14, 2003 7.863 7.946 7.842 7.934 3,550,815 +0.14(+1.83%)
Apr 11, 2003 7.888 7.972 7.774 7.792 3,175,980 -0.05(-0.70%)
Apr 10, 2003 7.813 7.847 7.706 7.847 4,126,811 +0.10(+1.35%)
Apr 09, 2003 8.019 8.019 7.712 7.742 3,905,715 -0.11(-1.43%)
Apr 08, 2003 7.847 7.875 7.756 7.855 4,045,863 -0.02(-0.27%)
Apr 07, 2003 7.916 8.075 7.855 7.876 4,509,197 -0.01(-0.10%)
Apr 04, 2003 7.924 7.956 7.805 7.885 4,751,737 -0.06(-0.77%)
Apr 03, 2003 7.979 8.014 7.855 7.946 4,411,335 +0.00(+0.04%)
Apr 02, 2003 7.772 7.977 7.712 7.943 4,063,986 +0.30(+3.97%)
Apr 01, 2003 7.519 7.679 7.507 7.640 5,264,606 +0.13(+1.76%)
Mar 31, 2003 7.532 7.602 7.424 7.507 4,852,318 -0.15(-2.01%)
Mar 28, 2003 7.813 7.822 7.607 7.661 4,529,736 -0.23(-2.85%)
Mar 27, 2003 7.880 7.933 7.772 7.886 3,612,130 -0.07(-0.83%)
Mar 26, 2003 8.022 8.022 7.858 7.953 3,302,234 -0.07(-0.87%)
Mar 25, 2003 8.004 8.065 7.880 8.022 4,147,652 +0.02(+0.23%)
Mar 24, 2003 8.161 8.227 7.913 8.004 4,125,905 -0.35(-4.20%)
Mar 21, 2003 8.219 8.355 8.004 8.355 5,122,948 +0.26(+3.27%)
Mar 20, 2003 8.070 8.115 7.856 8.090 5,083,682 -0.07(-0.85%)
Mar 19, 2003 8.029 8.174 7.918 8.159 3,993,912 +0.09(+1.13%)
Mar 18, 2003 8.029 8.126 7.987 8.068 3,854,972 -0.04(-0.49%)
Mar 17, 2003 7.708 8.116 7.681 8.108 6,000,684 +0.41(+5.31%)
Mar 14, 2003 7.747 7.838 7.648 7.699 4,312,869 -0.04(-0.51%)
Mar 13, 2003 7.491 7.739 7.438 7.739 4,166,680 +0.38(+5.22%)
Mar 12, 2003 7.317 7.424 7.247 7.355 4,439,727 -0.01(-0.09%)
Mar 11, 2003 7.511 7.607 7.337 7.362 4,227,089 -0.15(-1.98%)
Mar 10, 2003 7.648 7.661 7.489 7.511 3,733,853 -0.26(-3.30%)
Mar 07, 2003 7.511 7.802 7.454 7.767 5,619,204 +0.26(+3.44%)
Mar 06, 2003 7.567 7.640 7.491 7.509 4,182,084 -0.20(-2.62%)
Mar 05, 2003 7.640 7.737 7.600 7.711 3,456,880 +0.10(+1.35%)
Mar 04, 2003 7.714 7.747 7.605 7.608 4,283,269 -0.15(-1.92%)
Mar 03, 2003 7.858 7.926 7.741 7.757 2,959,415 -0.03(-0.45%)
Feb 28, 2003 7.893 7.905 7.714 7.792 3,962,499 -0.06(-0.72%)
Feb 27, 2003 7.830 7.949 7.797 7.848 6,145,967 +0.02(+0.23%)
Feb 26, 2003 7.848 7.919 7.805 7.830 4,070,329 -0.02(-0.21%)
Feb 25, 2003 7.664 7.861 7.615 7.847 3,867,054 +0.09(+1.15%)
Feb 24, 2003 7.896 7.898 7.754 7.757 4,039,822 -0.18(-2.27%)
Feb 21, 2003 7.813 7.938 7.727 7.938 3,600,652 +0.15(+1.89%)
Feb 20, 2003 7.905 7.938 7.731 7.790 3,171,751 -0.00(-0.02%)
Feb 19, 2003 7.875 7.876 7.721 7.792 2,935,252 -0.08(-1.05%)
Feb 18, 2003 7.607 7.875 7.607 7.875 4,116,239 +0.27(+3.50%)
Feb 14, 2003 7.491 7.608 7.400 7.608 4,005,691 +0.10(+1.28%)
Feb 13, 2003 7.597 7.597 7.433 7.512 5,113,585 -0.08(-1.09%)
Feb 12, 2003 7.615 7.653 7.552 7.595 4,108,688 +0.01(+0.13%)
Feb 11, 2003 7.681 7.762 7.557 7.585 4,706,733 -0.05(-0.72%)
Feb 10, 2003 7.573 7.674 7.454 7.640 4,157,619 +0.07(+0.87%)
Feb 07, 2003 7.595 7.615 7.454 7.573 4,639,982 +0.00(+0.00%)
Feb 06, 2003 7.706 7.762 7.544 7.573 4,514,030 -0.21(-2.74%)
Feb 05, 2003 7.880 7.962 7.741 7.787 4,325,555 -0.01(-0.17%)
Feb 04, 2003 7.747 7.875 7.653 7.800 6,192,180 +0.01(+0.19%)
Feb 03, 2003 7.794 7.822 7.703 7.785 3,815,707 +0.02(+0.21%)
Jan 31, 2003 7.615 7.852 7.600 7.769 4,473,556 +0.13(+1.65%)
Jan 30, 2003 7.847 7.863 7.613 7.643 3,527,256 -0.24(-3.11%)
Jan 29, 2003 7.717 7.921 7.578 7.888 3,733,249 +0.06(+0.80%)
Jan 28, 2003 7.780 7.842 7.688 7.825 3,473,492 +0.07(+0.90%)
Jan 27, 2003 7.656 7.827 7.656 7.756 4,420,094 -0.07(-0.85%)
Jan 24, 2003 8.088 8.090 7.765 7.822 3,570,750 -0.27(-3.30%)
Jan 23, 2003 7.987 8.101 7.868 8.088 5,945,713 +0.14(+1.79%)
Jan 22, 2003 8.153 8.154 7.914 7.946 5,233,798 -0.21(-2.54%)
Jan 21, 2003 8.360 8.368 8.145 8.153 3,168,429 -0.19(-2.30%)
Jan 17, 2003 8.294 8.434 8.275 8.345 3,133,392 -0.07(-0.87%)
Jan 16, 2003 8.502 8.608 8.388 8.418 4,022,304 -0.08(-0.97%)
Jan 15, 2003 8.625 8.648 8.443 8.500 2,792,688 -0.08(-0.96%)
Jan 14, 2003 8.591 8.658 8.509 8.583 2,845,243 +0.03(+0.39%)
Jan 13, 2003 8.542 8.646 8.459 8.550 2,665,225 +0.04(+0.53%)
Jan 10, 2003 8.603 8.608 8.441 8.505 4,137,080 -0.10(-1.14%)
Jan 09, 2003 8.530 8.671 8.517 8.603 3,182,323 +0.09(+1.07%)
Jan 08, 2003 8.707 8.740 8.449 8.512 2,991,432 -0.13(-1.55%)
Jan 07, 2003 8.683 8.719 8.613 8.646 2,864,272 -0.08(-0.93%)
Jan 06, 2003 8.639 8.772 8.600 8.727 3,150,910 +0.09(+1.02%)
Jan 03, 2003 8.674 8.676 8.512 8.639 2,350,799 -0.05(-0.55%)
Jan 02, 2003 8.451 8.699 8.413 8.688 3,882,156 +0.27(+3.21%)
Dec 31, 2002 8.310 8.418 8.252 8.418 3,417,614 +0.07(+0.79%)
Dec 30, 2002 8.277 8.353 8.164 8.351 4,250,044 +0.02(+0.28%)
Dec 27, 2002 8.356 8.380 8.267 8.328 3,256,625 -0.02(-0.28%)
Dec 26, 2002 8.294 8.505 8.285 8.351 2,999,285 +0.07(+0.90%)
Dec 24, 2002 8.211 8.305 8.211 8.277 2,141,785 +0.05(+0.56%)
Dec 23, 2002 8.302 8.302 8.174 8.231 5,108,752 -0.11(-1.35%)
Dec 20, 2002 8.260 8.368 8.181 8.343 10,038,091 +0.11(+1.31%)
Dec 19, 2002 8.285 8.332 8.169 8.236 4,247,930 -0.06(-0.74%)
Dec 18, 2002 8.358 8.380 8.252 8.297 3,214,943 -0.06(-0.71%)
Dec 17, 2002 8.368 8.517 8.335 8.356 2,959,717 -0.09(-1.02%)
Dec 16, 2002 8.347 8.509 8.327 8.443 4,105,668 +0.14(+1.74%)
Dec 13, 2002 8.385 8.393 8.252 8.298 3,714,220 -0.15(-1.78%)
Dec 12, 2002 8.583 8.583 8.393 8.449 5,016,327 -0.11(-1.28%)
Dec 11, 2002 8.567 8.633 8.492 8.558 4,093,284 +0.00(+0.04%)
Dec 10, 2002 8.517 8.563 8.376 8.555 3,576,791 +0.09(+1.04%)
Dec 09, 2002 8.583 8.583 8.438 8.467 3,291,360 -0.17(-1.96%)
Dec 06, 2002 8.591 8.691 8.525 8.636 3,740,196 +0.03(+0.31%)
Dec 05, 2002 8.631 8.696 8.583 8.610 4,556,316 -0.01(-0.13%)
Dec 04, 2002 8.701 8.737 8.552 8.621 5,811,002 -0.08(-0.91%)
Dec 03, 2002 8.649 8.803 8.616 8.701 5,425,595 -0.09(-0.98%)
Dec 02, 2002 8.798 8.923 8.694 8.787 5,702,870 +0.15(+1.78%)
Nov 29, 2002 8.517 8.701 8.509 8.633 2,567,364 +0.09(+1.03%)
Nov 27, 2002 8.260 8.583 8.232 8.545 5,539,767 +0.41(+4.98%)
Nov 26, 2002 8.401 8.421 8.120 8.140 10,201,798 -0.40(-4.71%)
Nov 25, 2002 8.674 8.757 8.446 8.542 5,576,918 -0.06(-0.67%)
Nov 22, 2002 8.641 8.727 8.591 8.600 4,961,657 -0.04(-0.48%)
Nov 21, 2002 8.625 8.734 8.525 8.641 6,787,204 -0.00(-0.06%)
Nov 20, 2002 8.691 8.774 8.542 8.646 4,552,389 -0.04(-0.51%)
Nov 19, 2002 8.707 8.727 8.621 8.691 3,475,304 -0.05(-0.53%)
Nov 18, 2002 8.754 8.774 8.616 8.737 4,754,456 +0.00(+0.04%)
Nov 15, 2002 8.749 8.807 8.558 8.734 4,272,395 -0.01(-0.17%)
Nov 14, 2002 8.600 8.820 8.580 8.749 5,214,165 +0.23(+2.70%)
Nov 13, 2002 8.343 8.595 8.310 8.519 6,102,775 +0.23(+2.74%)
Nov 12, 2002 8.108 8.434 8.053 8.292 5,990,415 +0.19(+2.29%)
Nov 11, 2002 8.335 8.376 8.106 8.106 3,982,434 -0.34(-3.98%)
Nov 08, 2002 8.423 8.509 8.277 8.443 3,611,224 +0.08(+0.91%)
Nov 07, 2002 8.368 8.520 8.318 8.366 4,232,828 -0.17(-1.96%)
Nov 06, 2002 8.484 8.606 8.318 8.534 4,334,616 +0.05(+0.59%)
Nov 05, 2002 8.113 8.530 8.111 8.484 5,079,454 +0.31(+3.81%)
Nov 04, 2002 8.153 8.467 8.087 8.173 4,180,574 +0.13(+1.61%)
Nov 01, 2002 7.905 8.115 7.830 8.044 4,336,126 +0.07(+0.85%)
Oct 31, 2002 8.111 8.169 7.905 7.976 4,521,279 -0.09(-1.17%)
Oct 30, 2002 8.193 8.302 7.996 8.070 3,893,634 -0.08(-1.00%)
Oct 29, 2002 8.125 8.211 7.962 8.151 2,894,174 -0.03(-0.40%)
Oct 28, 2002 8.434 8.451 8.145 8.184 4,157,619 -0.11(-1.28%)
Oct 25, 2002 8.186 8.317 8.012 8.290 3,033,718 +0.09(+1.15%)
Oct 24, 2002 8.443 8.476 8.148 8.196 4,870,742 -0.25(-2.90%)
Oct 23, 2002 8.376 8.456 8.244 8.441 5,090,629 +0.03(+0.37%)
Oct 22, 2002 8.395 8.467 8.202 8.409 5,210,842 -0.15(-1.76%)
Oct 21, 2002 8.017 8.578 7.957 8.560 4,901,249 +0.50(+6.22%)
Oct 18, 2002 7.896 8.108 7.832 8.058 2,438,693 +0.03(+0.37%)
Oct 17, 2002 8.070 8.173 7.934 8.029 4,503,760 +0.22(+2.80%)
Oct 16, 2002 8.067 8.100 7.765 7.810 3,907,830 -0.26(-3.18%)
Oct 15, 2002 7.896 8.067 7.840 8.067 4,000,859 +0.47(+6.21%)
Oct 14, 2002 7.636 7.681 7.499 7.595 815,515 -0.04(-0.54%)
Oct 11, 2002 7.449 7.698 7.449 7.636 3,828,090 +0.29(+4.01%)
Oct 10, 2002 6.986 7.367 6.910 7.342 4,916,049 +0.32(+4.55%)
Oct 09, 2002 7.138 7.251 6.969 7.022 6,097,640 -0.29(-4.01%)
Oct 08, 2002 7.309 7.439 7.085 7.315 4,353,343 +0.04(+0.59%)
Oct 07, 2002 7.469 7.615 7.219 7.272 4,079,088 -0.20(-2.64%)
Oct 04, 2002 7.607 7.664 7.297 7.469 4,089,961 -0.06(-0.86%)
Oct 03, 2002 7.559 7.671 7.489 7.534 4,516,144 -0.02(-0.31%)
Oct 02, 2002 7.681 7.779 7.535 7.557 3,985,153 -0.12(-1.51%)
Oct 01, 2002 7.393 7.698 7.208 7.673 5,515,604 +0.40(+5.48%)
Sep 30, 2002 7.350 7.453 7.168 7.274 6,126,938 -0.22(-2.96%)
Sep 27, 2002 7.724 7.739 7.466 7.496 4,235,546 -0.23(-2.94%)
Sep 26, 2002 7.502 7.764 7.441 7.722 5,237,724 +0.26(+3.51%)
Sep 25, 2002 7.234 7.499 7.218 7.461 5,013,608 +0.31(+4.33%)
Sep 24, 2002 7.239 7.358 7.141 7.151 6,450,426 -0.09(-1.19%)
Sep 23, 2002 7.251 7.294 7.184 7.237 3,371,402 -0.07(-0.93%)
Sep 20, 2002 7.218 7.332 7.214 7.305 5,569,669 +0.06(+0.78%)
Sep 19, 2002 7.160 7.481 7.095 7.249 4,289,008 -0.00(-0.05%)
Sep 18, 2002 7.343 7.347 7.080 7.252 4,897,020 -0.09(-1.24%)
Sep 17, 2002 7.588 7.623 7.310 7.343 3,279,883 -0.16(-2.18%)
Sep 16, 2002 7.568 7.595 7.466 7.507 3,232,462 -0.04(-0.50%)
Sep 13, 2002 7.656 7.656 7.421 7.545 5,641,858 -0.25(-3.23%)
Sep 12, 2002 7.792 7.830 7.689 7.797 6,128,449 -0.00(-0.02%)
Sep 11, 2002 7.996 8.009 7.780 7.799 4,363,612 +0.05(+0.68%)
Sep 10, 2002 7.656 7.780 7.645 7.746 3,321,867 +0.08(+1.10%)
Sep 09, 2002 7.416 7.681 7.218 7.661 5,002,735 +0.25(+3.30%)
Sep 06, 2002 7.532 7.547 7.400 7.416 3,751,673 +0.02(+0.25%)
Sep 05, 2002 7.474 7.474 7.325 7.398 4,361,800 -0.12(-1.56%)
Sep 04, 2002 7.593 7.593 7.358 7.515 6,267,086 -0.09(-1.22%)
Sep 03, 2002 7.921 7.954 7.582 7.608 5,386,933 -0.47(-5.78%)
Aug 30, 2002 8.058 8.222 8.001 8.075 3,136,412 +0.02(+0.21%)
Aug 29, 2002 8.045 8.158 7.976 8.058 1,238,375 -0.02(-0.23%)
Aug 28, 2002 8.116 8.181 8.047 8.077 4,166,680 -0.08(-0.95%)
Aug 27, 2002 8.029 8.202 7.954 8.154 6,232,049 +0.22(+2.80%)
Aug 26, 2002 7.946 7.961 7.764 7.933 2,316,064 +0.05(+0.63%)
Aug 23, 2002 8.053 8.053 7.858 7.883 2,455,910 -0.18(-2.22%)
Aug 22, 2002 8.053 8.075 7.946 8.062 3,244,846 +0.03(+0.41%)
Aug 21, 2002 8.029 8.100 7.870 8.029 3,284,715 +0.11(+1.40%)
Aug 20, 2002 8.012 8.012 7.822 7.918 2,464,065 +0.13(+1.64%)
Aug 16, 2002 7.847 7.861 7.714 7.790 3,415,500 -0.06(-0.72%)
Aug 15, 2002 7.901 8.063 7.736 7.847 2,597,870 -0.05(-0.69%)
Aug 14, 2002 7.739 7.913 7.449 7.901 3,870,980 +0.16(+2.01%)
Aug 13, 2002 7.764 8.053 7.746 7.746 2,962,738 -0.18(-2.30%)
Aug 12, 2002 7.934 8.004 7.797 7.928 2,525,984 +0.25(+3.32%)
Aug 07, 2002 7.487 7.696 7.370 7.673 5,063,748 +0.24(+3.16%)
Aug 06, 2002 7.284 7.780 7.160 7.438 13,943,807 +0.11(+1.49%)
Aug 05, 2002 7.678 7.731 7.294 7.328 6,448,312 -0.40(-5.12%)
Aug 02, 2002 8.128 8.131 7.607 7.724 9,131,358 -0.40(-4.97%)
Aug 01, 2002 8.409 8.532 8.128 8.128 5,782,005 -0.31(-3.63%)
Jul 31, 2002 8.418 8.434 8.178 8.434 4,652,365 +0.02(+0.20%)
Jul 30, 2002 8.244 8.525 8.053 8.418 5,104,523 +0.15(+1.84%)
Jul 29, 2002 8.310 8.356 8.151 8.265 6,864,225 +0.12(+1.52%)
Jul 26, 2002 8.150 8.274 7.929 8.141 4,626,390 -0.05(-0.61%)
Jul 25, 2002 7.987 8.260 7.822 8.191 4,732,105 +0.04(+0.45%)
Jul 24, 2002 7.615 8.171 7.587 8.154 4,757,476 +0.35(+4.43%)
Jul 23, 2002 7.780 7.938 7.656 7.809 5,595,947 -0.01(-0.11%)
Jul 22, 2002 8.111 8.294 7.780 7.817 6,639,203 -0.31(-3.85%)
Jul 19, 2002 8.236 8.375 8.067 8.130 5,817,646 -0.30(-3.59%)
Jul 17, 2002 8.476 8.550 8.169 8.433 3,903,299 -0.02(-0.23%)
Jul 12, 2002 8.577 8.707 8.347 8.452 3,742,914 -0.05(-0.56%)
Jul 11, 2002 8.368 8.591 8.234 8.500 4,716,096 +0.02(+0.21%)
Jul 10, 2002 8.812 8.813 8.459 8.482 3,786,710 -0.18(-2.10%)
Jul 09, 2002 8.790 8.855 8.740 8.664 2,798,426 -0.18(-2.08%)
Jul 08, 2002 8.939 8.939 8.848 8.848 2,583,976 -0.12(-1.29%)
Jul 05, 2002 8.699 9.035 8.661 8.964 1,937,906 +0.31(+3.54%)
Jul 04, 2002 8.664 8.790 8.444 8.658 2,355,934 +0.00(+0.00%)
Jul 03, 2002 8.664 8.790 8.444 8.658 4,031,063 +0.03(+0.35%)
Jul 02, 2002 8.807 8.898 8.500 8.628 4,298,371 -0.16(-1.81%)
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.