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 (%)
Dec 31, 2008 23.89 24.50 23.59 24.24 7,101,444 +0.46(+1.95%)
Dec 30, 2008 23.00 23.82 22.98 23.78 5,188,591 +1.07(+4.72%)
Dec 29, 2008 22.62 22.99 22.23 22.71 4,436,179 -0.07(-0.32%)
Dec 26, 2008 22.52 22.85 22.35 22.78 2,539,521 +0.42(+1.90%)
Dec 24, 2008 22.11 22.51 22.08 22.36 2,426,239 +0.26(+1.17%)
Dec 23, 2008 23.02 23.27 21.95 22.10 6,871,371 -0.73(-3.19%)
Dec 22, 2008 22.46 23.18 22.32 22.83 7,529,117 +0.30(+1.32%)
Dec 19, 2008 23.83 24.29 22.22 22.53 11,668,692 -0.64(-2.77%)
Dec 18, 2008 23.46 24.28 22.84 23.17 12,199,531 -0.80(-3.34%)
Dec 17, 2008 22.50 24.40 22.28 23.97 11,495,463 +0.96(+4.17%)
Dec 16, 2008 21.04 23.18 20.99 23.01 10,068,434 +2.02(+9.62%)
Dec 15, 2008 21.52 21.85 20.69 20.99 7,052,795 -0.44(-2.04%)
Dec 12, 2008 20.68 21.49 20.58 21.43 6,975,721 +0.27(+1.28%)
Dec 11, 2008 21.91 22.32 21.07 21.16 8,756,370 -0.91(-4.11%)
Dec 10, 2008 21.61 22.52 21.56 22.07 7,950,818 +0.65(+3.03%)
Dec 09, 2008 21.71 22.01 21.04 21.42 8,771,258 -0.60(-2.74%)
Dec 08, 2008 21.32 22.50 21.22 22.02 13,333,145 +1.30(+6.26%)
Dec 05, 2008 20.61 20.90 19.87 20.72 10,783,077 -0.17(-0.82%)
Dec 04, 2008 22.12 22.38 20.46 20.89 8,341,453 -1.42(-6.35%)
Dec 03, 2008 21.00 22.40 20.56 22.31 11,183,331 +1.09(+5.12%)
Dec 02, 2008 20.52 21.22 20.36 21.22 10,562,284 +1.03(+5.08%)
Dec 01, 2008 23.01 23.01 20.19 20.20 13,231,761 -3.57(-15.02%)
Nov 28, 2008 22.93 23.77 22.77 23.77 3,783,530 +0.75(+3.28%)
Nov 26, 2008 22.14 23.11 21.69 23.01 7,437,839 +0.16(+0.70%)
Nov 25, 2008 22.28 23.12 21.87 22.85 8,759,579 +0.90(+4.10%)
Nov 24, 2008 21.69 22.52 21.08 21.95 13,385,630 +0.64(+3.01%)
Nov 21, 2008 20.38 21.46 19.38 21.31 15,041,457 +1.46(+7.34%)
Nov 20, 2008 20.71 21.77 19.71 19.85 14,521,600 -1.09(-5.22%)
Nov 19, 2008 21.56 22.35 20.83 20.95 10,777,907 -0.73(-3.39%)
Nov 18, 2008 21.07 22.01 20.73 21.68 11,094,120 +0.66(+3.12%)
Nov 17, 2008 21.83 21.92 20.97 21.03 9,444,277 -1.09(-4.94%)
Nov 14, 2008 22.44 23.03 20.67 22.12 0 -1.66(-6.99%)
Nov 13, 2008 20.81 23.87 20.54 23.78 15,551,949 +3.08(+14.88%)
Nov 12, 2008 21.08 21.37 20.63 20.70 11,465,639 -0.35(-1.67%)
Nov 11, 2008 21.93 22.05 20.84 21.05 9,954,325 -1.23(-5.50%)
Nov 10, 2008 22.16 23.38 21.73 22.28 9,225,800 +0.97(+4.54%)
Nov 07, 2008 20.93 21.42 20.56 21.31 7,515,136 +0.50(+2.42%)
Nov 06, 2008 22.35 22.35 20.69 20.81 11,403,587 -1.83(-8.07%)
Nov 05, 2008 23.15 24.08 22.18 22.63 10,263,639 -1.11(-4.69%)
Nov 04, 2008 22.42 24.11 22.19 23.75 14,020,084 +2.19(+10.14%)
Nov 03, 2008 21.20 21.56 20.80 21.56 10,851,030 -0.11(-0.52%)
Oct 31, 2008 21.50 21.88 19.97 21.67 15,023,113 +0.13(+0.61%)
Oct 30, 2008 22.22 23.05 21.07 21.54 10,828,326 -0.20(-0.91%)
Oct 29, 2008 22.01 22.89 21.47 21.74 9,975,893 +0.02(+0.09%)
Oct 28, 2008 20.49 21.77 19.50 21.72 11,722,682 +1.80(+9.04%)
Oct 27, 2008 19.87 21.14 19.65 19.92 8,382,614 -0.36(-1.80%)
Oct 24, 2008 19.90 20.85 19.50 20.28 9,615,724 -1.31(-6.07%)
Oct 23, 2008 21.64 22.24 20.34 21.60 12,369,129 +0.02(+0.09%)
Oct 22, 2008 22.25 22.32 20.63 21.58 11,727,286 -1.24(-5.43%)
Oct 21, 2008 23.19 24.07 22.65 22.81 8,041,902 -0.73(-3.09%)
Oct 20, 2008 22.72 23.60 22.14 23.54 9,397,970 +1.00(+4.44%)
Oct 17, 2008 22.91 24.00 22.31 22.54 10,856,362 -0.92(-3.92%)
Oct 16, 2008 21.85 23.63 20.89 23.46 13,453,184 +1.70(+7.79%)
Oct 15, 2008 23.94 24.07 21.60 21.77 13,272,996 -2.80(-11.40%)
Oct 14, 2008 26.31 27.05 23.60 24.57 11,874,355 -0.94(-3.69%)
Oct 13, 2008 23.75 26.15 22.73 25.51 14,724,782 +3.40(+15.40%)
Oct 10, 2008 21.56 23.30 19.97 22.11 25,776,222 -0.41(-1.82%)
Oct 09, 2008 24.47 24.98 22.34 22.52 13,187,164 -1.42(-5.95%)
Oct 08, 2008 23.43 25.21 23.24 23.94 16,741,091 +0.13(+0.53%)
Oct 07, 2008 25.26 25.65 23.81 23.81 12,044,120 -0.98(-3.95%)
Oct 06, 2008 24.75 25.07 23.34 24.79 11,648,017 -0.50(-1.99%)
Oct 03, 2008 25.36 26.81 25.24 25.30 0 +0.38(+1.51%)
Oct 02, 2008 25.95 25.95 24.79 24.92 9,230,466 -1.03(-3.98%)
Oct 01, 2008 26.66 27.05 25.82 25.95 8,469,034 -1.06(-3.92%)
Sep 30, 2008 26.11 27.12 25.81 27.01 9,326,542 +1.54(+6.06%)
Sep 29, 2008 27.21 27.21 24.99 25.47 10,868,583 -1.89(-6.92%)
Sep 26, 2008 26.85 27.38 26.60 27.36 0 +0.05(+0.19%)
Sep 25, 2008 27.02 27.61 26.57 27.31 7,925,414 +0.60(+2.23%)
Sep 24, 2008 27.07 27.16 26.30 26.71 7,331,517 -0.10(-0.37%)
Sep 23, 2008 28.18 28.18 26.77 26.81 9,759,518 -1.34(-4.75%)
Sep 22, 2008 28.73 29.05 28.00 28.15 5,114,052 -0.88(-3.03%)
Sep 19, 2008 29.71 31.78 28.44 29.03 0 +0.50(+1.74%)
Sep 18, 2008 27.28 28.54 26.50 28.54 10,931,720 +1.54(+5.72%)
Sep 17, 2008 27.96 27.96 26.88 26.99 11,435,883 -1.23(-4.34%)
Sep 16, 2008 27.91 28.61 27.32 28.22 10,729,331 -0.09(-0.30%)
Sep 15, 2008 28.68 29.21 28.20 28.30 7,284,452 -0.97(-3.30%)
Sep 12, 2008 28.97 29.50 28.90 29.27 6,299,337 +0.15(+0.52%)
Sep 11, 2008 28.60 29.12 28.05 29.12 8,502,722 +0.24(+0.83%)
Sep 10, 2008 27.95 29.14 27.91 28.88 9,783,416 +1.11(+3.98%)
Sep 09, 2008 29.70 29.79 27.77 27.77 10,103,676 -1.78(-6.03%)
Sep 08, 2008 29.93 30.42 29.01 29.56 9,988,194 +0.27(+0.93%)
Sep 05, 2008 29.28 29.62 28.83 29.28 0 -0.16(-0.54%)
Sep 04, 2008 30.73 30.73 29.40 29.44 8,418,649 -1.52(-4.92%)
Sep 03, 2008 30.99 31.14 30.44 30.97 9,024,198 -0.04(-0.13%)
Sep 02, 2008 31.44 32.05 30.86 31.01 6,758,928 +0.01(+0.04%)
Aug 29, 2008 31.42 31.55 30.94 30.99 0 -0.50(-1.60%)
Aug 28, 2008 30.70 31.71 30.67 31.50 6,663,280 +1.04(+3.41%)
Aug 27, 2008 30.52 30.63 30.15 30.46 7,440,296 -0.07(-0.24%)
Aug 26, 2008 31.11 31.36 30.22 30.53 7,514,285 -0.70(-2.23%)
Aug 25, 2008 31.72 31.89 31.14 31.22 5,389,413 -0.83(-2.58%)
Aug 22, 2008 31.48 32.10 31.43 32.05 0 +0.69(+2.20%)
Aug 21, 2008 31.04 31.60 30.86 31.36 5,926,772 +0.15(+0.49%)
Aug 20, 2008 31.36 31.41 30.91 31.21 5,509,363 -0.15(-0.46%)
Aug 19, 2008 32.10 32.10 31.06 31.36 6,681,806 -0.88(-2.73%)
Aug 18, 2008 32.78 33.05 32.05 32.24 4,231,366 -0.50(-1.52%)
Aug 15, 2008 32.36 32.95 32.36 32.73 0 +0.41(+1.27%)
Aug 14, 2008 32.38 32.75 31.83 32.32 6,258,324 -0.23(-0.71%)
Aug 13, 2008 32.38 32.90 31.89 32.55 5,555,342 +0.01(+0.02%)
Aug 12, 2008 32.81 32.87 32.23 32.55 4,734,751 -0.19(-0.57%)
Aug 11, 2008 32.56 33.24 32.42 32.73 5,133,684 +0.26(+0.82%)
Aug 08, 2008 31.91 32.90 31.79 32.47 7,971,095 +0.39(+1.22%)
Aug 07, 2008 32.12 32.65 31.81 32.08 5,641,616 -0.37(-1.14%)
Aug 06, 2008 31.48 32.73 31.12 32.45 8,600,156 +0.90(+2.85%)
Aug 05, 2008 31.79 32.38 30.81 31.55 10,843,465 -0.13(-0.40%)
Aug 04, 2008 32.20 32.40 31.57 31.67 7,636,601 -0.38(-1.20%)
Aug 01, 2008 32.44 32.63 31.69 32.06 9,266,357 -0.19(-0.60%)
Jul 31, 2008 33.22 33.57 32.16 32.25 9,044,907 -1.48(-4.40%)
Jul 30, 2008 33.40 34.07 33.23 33.73 5,558,676 +0.49(+1.47%)
Jul 29, 2008 33.24 33.36 32.41 33.24 5,531,061 +0.82(+2.53%)
Jul 28, 2008 32.96 32.96 32.40 32.42 4,657,206 -0.58(-1.75%)
Jul 25, 2008 32.95 33.13 32.74 33.00 4,728,658 +0.27(+0.83%)
Jul 24, 2008 33.29 33.53 32.63 32.73 4,707,597 -0.52(-1.55%)
Jul 23, 2008 33.52 33.61 33.01 33.24 7,125,371 -0.24(-0.71%)
Jul 22, 2008 33.34 33.75 33.19 33.48 7,004,415 -0.03(-0.08%)
Jul 21, 2008 33.65 33.65 32.97 33.51 3,877,913 +0.07(+0.20%)
Jul 18, 2008 33.61 33.77 33.18 33.44 6,923,639 -0.07(-0.22%)
Jul 17, 2008 32.63 33.95 32.37 33.52 10,278,514 +1.12(+3.45%)
Jul 16, 2008 32.04 32.61 31.48 32.40 8,960,825 +0.33(+1.03%)
Jul 15, 2008 32.78 32.78 31.50 32.06 10,269,002 -0.95(-2.87%)
Jul 14, 2008 33.01 33.36 32.57 33.01 6,319,720 +0.34(+1.03%)
Jul 11, 2008 32.65 33.06 32.12 32.67 7,799,952 -0.29(-0.88%)
Jul 10, 2008 32.45 33.03 32.27 32.97 5,453,257 +0.47(+1.45%)
Jul 09, 2008 33.19 33.69 32.49 32.50 7,356,506 -0.26(-0.79%)
Jul 08, 2008 32.31 32.94 32.08 32.75 8,504,317 +0.30(+0.92%)
Jul 07, 2008 32.45 33.02 31.95 32.46 7,194,511 +0.19(+0.57%)
Jul 04, 2008 31.85 32.65 31.80 32.27 4,790,524 +0.00(+0.00%)
Jul 03, 2008 31.85 32.65 31.80 32.27 4,790,524 +0.39(+1.23%)
Jul 02, 2008 33.14 33.14 31.83 31.88 7,479,008 -1.21(-3.64%)
Jul 01, 2008 32.44 33.14 32.05 33.08 11,238,524 +0.34(+1.03%)
Jun 30, 2008 31.92 33.05 31.80 32.75 9,712,442 +0.85(+2.66%)
Jun 27, 2008 32.50 32.73 31.90 31.90 11,544,484 -0.50(-1.55%)
Jun 26, 2008 33.48 33.49 32.38 32.40 8,909,235 -1.42(-4.21%)
Jun 25, 2008 33.85 34.16 33.44 33.83 9,750,661 +0.07(+0.22%)
Jun 24, 2008 34.59 34.79 33.61 33.75 12,701,379 -1.76(-4.96%)
Jun 23, 2008 35.98 35.99 35.08 35.52 5,452,011 -0.19(-0.52%)
Jun 20, 2008 35.86 36.28 35.42 35.70 7,967,423 -0.40(-1.10%)
Jun 19, 2008 35.87 36.33 35.74 36.10 6,458,588 +0.28(+0.78%)
Jun 18, 2008 36.42 36.78 35.73 35.82 8,577,511 -0.80(-2.19%)
Jun 17, 2008 37.22 37.35 36.56 36.62 4,124,165 -0.48(-1.30%)
Jun 16, 2008 37.15 37.36 36.85 37.10 4,751,110 +0.07(+0.20%)
Jun 13, 2008 36.12 37.03 36.08 37.03 6,217,884 +1.22(+3.40%)
Jun 12, 2008 36.31 36.60 35.79 35.81 8,045,806 -0.38(-1.06%)
Jun 11, 2008 37.22 37.22 36.16 36.20 6,829,333 -1.04(-2.79%)
Jun 10, 2008 37.27 37.59 36.71 37.24 3,883,558 -0.02(-0.05%)
Jun 09, 2008 37.31 37.59 36.97 37.26 5,671,005 +0.22(+0.59%)
Jun 06, 2008 38.48 38.48 36.99 37.04 6,729,472 -1.50(-3.90%)
Jun 05, 2008 38.08 38.55 37.71 38.54 4,587,088 +0.67(+1.77%)
Jun 04, 2008 37.78 38.28 37.57 37.87 3,715,914 +0.03(+0.07%)
Jun 03, 2008 38.30 38.32 37.52 37.85 4,884,062 -0.24(-0.63%)
Jun 02, 2008 38.41 38.52 37.69 38.08 4,845,147 -0.44(-1.15%)
May 30, 2008 38.13 38.77 38.07 38.53 6,180,275 +0.44(+1.15%)
May 29, 2008 38.37 38.80 37.65 38.09 3,947,785 -0.27(-0.71%)
May 28, 2008 37.85 38.36 37.74 38.36 4,420,080 +0.77(+2.04%)
May 27, 2008 37.08 37.71 37.08 37.59 3,524,229 +0.46(+1.23%)
May 26, 2008 37.48 37.48 36.85 37.14 0 +0.00(+0.00%)
May 23, 2008 37.48 37.48 36.85 37.14 3,856,608 -0.38(-1.02%)
May 22, 2008 37.69 37.94 37.26 37.52 4,700,612 -0.19(-0.49%)
May 21, 2008 38.05 38.74 37.56 37.71 6,326,210 -0.20(-0.52%)
May 20, 2008 38.10 38.32 37.75 37.91 6,146,498 -0.30(-0.80%)
May 19, 2008 38.11 38.89 38.01 38.21 6,383,304 +0.19(+0.51%)
May 16, 2008 37.96 38.14 37.64 38.02 4,472,102 +0.17(+0.44%)
May 15, 2008 37.61 37.97 37.29 37.85 3,638,907 +0.28(+0.76%)
May 14, 2008 37.57 38.02 37.23 37.57 6,003,400 +0.24(+0.64%)
May 13, 2008 37.90 37.94 37.22 37.33 6,592,328 +0.11(+0.30%)
May 12, 2008 36.04 37.33 36.03 37.22 6,486,594 +1.34(+3.73%)
May 09, 2008 35.76 36.08 35.02 35.88 3,406,482 -0.32(-0.90%)
May 08, 2008 36.53 36.69 36.04 36.20 6,755,279 -0.12(-0.33%)
May 07, 2008 37.22 37.55 36.22 36.32 6,397,766 -0.80(-2.16%)
May 06, 2008 36.30 37.27 36.00 37.12 8,211,850 +1.75(+4.94%)
May 05, 2008 35.57 35.59 35.08 35.38 3,196,141 -0.23(-0.65%)
May 02, 2008 35.32 35.99 35.32 35.61 4,786,717 +0.33(+0.94%)
May 01, 2008 34.73 35.34 34.38 35.28 4,683,595 +0.67(+1.93%)
Apr 30, 2008 35.41 35.41 34.54 34.61 6,890,184 -0.56(-1.60%)
Apr 29, 2008 35.21 35.47 34.91 35.17 4,521,906 +0.01(+0.02%)
Apr 28, 2008 35.50 35.73 35.12 35.16 4,699,100 -0.42(-1.19%)
Apr 25, 2008 35.69 35.76 35.08 35.59 2,517,735 +0.09(+0.26%)
Apr 24, 2008 35.39 35.73 34.88 35.50 4,158,397 +0.23(+0.64%)
Apr 23, 2008 35.20 35.75 35.04 35.27 3,653,072 +0.27(+0.78%)
Apr 22, 2008 34.79 35.24 34.69 35.00 4,681,099 -0.01(-0.02%)
Apr 21, 2008 35.10 35.21 34.75 35.01 4,786,940 -0.23(-0.64%)
Apr 18, 2008 35.09 35.27 34.69 35.23 8,006,719 +0.54(+1.55%)
Apr 17, 2008 35.08 35.26 34.65 34.69 4,223,742 -0.56(-1.60%)
Apr 16, 2008 34.19 35.43 34.15 35.26 6,530,141 +1.26(+3.72%)
Apr 15, 2008 33.50 34.16 33.42 33.99 4,905,000 +0.64(+1.93%)
Apr 14, 2008 33.29 33.60 32.80 33.35 4,554,358 +0.11(+0.34%)
Apr 11, 2008 33.81 33.81 32.98 33.24 8,564,687 -0.91(-2.66%)
Apr 10, 2008 34.30 34.53 33.89 34.14 7,873,402 -0.18(-0.52%)
Apr 09, 2008 34.45 34.73 34.06 34.32 3,750,376 -0.18(-0.52%)
Apr 08, 2008 34.75 34.89 34.25 34.50 6,537,580 -0.85(-2.42%)
Apr 07, 2008 35.73 35.81 35.11 35.36 5,214,543 -0.29(-0.82%)
Apr 04, 2008 35.36 35.84 34.95 35.65 4,995,392 +0.28(+0.79%)
Apr 03, 2008 35.36 35.64 35.04 35.37 3,826,704 -0.14(-0.39%)
Apr 02, 2008 35.51 36.02 35.28 35.51 5,611,046 +0.10(+0.28%)
Apr 01, 2008 34.38 35.47 34.36 35.41 6,523,550 +1.33(+3.91%)
Mar 31, 2008 33.95 34.29 33.60 34.08 3,431,370 +0.19(+0.55%)
Mar 28, 2008 34.12 34.44 33.82 33.89 3,802,322 +0.01(+0.02%)
Mar 27, 2008 34.28 34.45 33.87 33.89 5,289,257 -0.25(-0.74%)
Mar 26, 2008 34.26 34.42 33.90 34.14 5,498,560 -0.23(-0.67%)
Mar 25, 2008 33.77 34.50 33.30 34.37 6,680,495 +0.77(+2.29%)
Mar 24, 2008 32.50 33.77 32.45 33.60 6,205,935 +1.11(+3.40%)
Mar 21, 2008 32.16 32.85 32.13 32.50 9,324,197 +0.00(+0.00%)
Mar 20, 2008 32.16 32.85 32.13 32.50 9,324,197 +0.36(+1.13%)
Mar 19, 2008 33.30 33.30 32.10 32.13 7,791,109 -0.81(-2.47%)
Mar 18, 2008 32.83 33.12 32.34 32.95 9,641,559 +0.72(+2.24%)
Mar 17, 2008 31.83 32.49 31.32 32.22 8,261,051 +0.01(+0.04%)
Mar 14, 2008 33.24 33.24 31.47 32.21 10,187,809 -0.81(-2.45%)
Mar 13, 2008 32.69 33.23 32.26 33.02 7,207,396 -0.20(-0.60%)
Mar 12, 2008 33.50 33.76 33.15 33.22 4,814,931 -0.04(-0.12%)
Mar 11, 2008 32.77 33.26 32.38 33.26 7,036,326 +1.28(+4.00%)
Mar 10, 2008 32.72 32.91 31.91 31.98 6,056,155 -0.77(-2.37%)
Mar 07, 2008 33.37 33.48 32.54 32.75 5,498,497 -0.81(-2.43%)
Mar 06, 2008 33.85 34.06 33.47 33.57 6,426,281 -0.52(-1.53%)
Mar 05, 2008 33.99 34.48 33.68 34.09 6,574,412 +0.26(+0.78%)
Mar 04, 2008 34.19 34.20 33.37 33.83 8,709,329 -0.62(-1.81%)
Mar 03, 2008 33.77 34.45 33.61 34.45 5,653,654 +0.70(+2.08%)
Feb 29, 2008 34.88 34.93 33.61 33.75 6,828,540 -1.28(-3.65%)
Feb 28, 2008 35.00 35.38 34.89 35.02 6,250,372 -0.29(-0.83%)
Feb 27, 2008 35.24 35.76 34.94 35.32 6,671,133 -0.05(-0.15%)
Feb 26, 2008 34.44 35.53 34.25 35.37 7,819,567 +0.82(+2.38%)
Feb 25, 2008 34.40 34.65 34.04 34.55 7,926,180 +0.24(+0.69%)
Feb 22, 2008 34.46 34.55 33.59 34.31 6,317,413 +0.07(+0.19%)
Feb 21, 2008 34.93 35.10 34.14 34.24 4,859,127 -0.64(-1.82%)
Feb 20, 2008 34.55 34.93 34.18 34.88 5,787,903 +0.10(+0.29%)
Feb 19, 2008 35.07 35.16 34.62 34.78 5,573,867 +0.17(+0.50%)
Feb 18, 2008 34.73 34.76 34.10 34.61 0 +0.00(+0.00%)
Feb 15, 2008 34.73 34.76 34.10 34.61 5,754,374 -0.13(-0.38%)
Feb 14, 2008 35.15 35.26 34.71 34.74 8,266,802 -0.38(-1.07%)
Feb 13, 2008 34.40 35.14 34.20 35.12 6,472,398 +1.02(+2.99%)
Feb 12, 2008 34.16 34.65 33.85 34.10 6,210,422 +0.08(+0.23%)
Feb 11, 2008 33.59 34.17 33.20 34.02 5,531,896 +0.35(+1.04%)
Feb 08, 2008 33.14 33.82 33.02 33.67 6,259,804 +0.42(+1.25%)
Feb 07, 2008 32.93 33.46 32.52 33.25 6,474,263 +0.21(+0.62%)
Feb 06, 2008 33.74 33.89 33.02 33.05 7,328,457 -0.52(-1.56%)
Feb 05, 2008 35.36 35.36 33.57 33.57 7,052,866 -1.52(-4.34%)
Feb 04, 2008 34.77 35.28 34.60 35.09 6,196,923 +0.51(+1.47%)
Feb 01, 2008 33.61 34.63 33.36 34.58 6,301,895 +0.95(+2.84%)
Jan 31, 2008 33.32 33.89 32.80 33.63 10,052,299 -0.24(-0.72%)
Jan 30, 2008 34.10 34.52 33.73 33.87 6,741,538 -0.41(-1.20%)
Jan 29, 2008 34.41 34.53 33.96 34.28 4,494,050 +0.10(+0.30%)
Jan 28, 2008 34.24 34.38 33.55 34.18 4,960,889 +0.06(+0.18%)
Jan 25, 2008 34.14 34.73 33.92 34.12 6,900,126 +0.19(+0.57%)
Jan 24, 2008 33.65 34.22 33.30 33.93 8,048,024 +0.46(+1.39%)
Jan 23, 2008 32.33 33.57 31.18 33.46 11,609,450 +0.22(+0.66%)
Jan 22, 2008 29.80 33.62 29.71 33.24 13,893,869 +0.67(+2.05%)
Jan 21, 2008 31.90 33.16 31.74 32.57 0 +0.00(+0.00%)
Jan 18, 2008 31.90 33.16 31.74 32.57 9,684,051 +0.87(+2.74%)
Jan 17, 2008 32.59 33.11 31.64 31.71 9,597,506 -0.79(-2.45%)
Jan 16, 2008 32.87 33.21 32.40 32.50 9,076,230 -0.57(-1.72%)
Jan 15, 2008 33.80 34.06 33.00 33.07 8,302,930 -1.09(-3.18%)
Jan 14, 2008 34.38 34.59 34.05 34.16 7,271,088 +0.13(+0.37%)
Jan 11, 2008 34.67 34.90 33.83 34.03 7,912,438 -1.03(-2.93%)
Jan 10, 2008 34.83 35.36 34.38 35.06 7,699,002 -0.10(-0.28%)
Jan 09, 2008 35.24 35.76 34.29 35.16 7,854,763 -0.08(-0.23%)
Jan 08, 2008 35.82 36.02 35.17 35.24 6,807,919 -0.36(-1.00%)
Jan 07, 2008 35.81 36.04 35.12 35.59 7,399,063 -0.07(-0.19%)
Jan 04, 2008 36.73 36.73 35.59 35.66 5,081,436 -1.31(-3.55%)
Jan 03, 2008 36.70 37.50 36.66 36.97 4,375,405 +0.44(+1.20%)
Jan 02, 2008 37.52 37.74 36.37 36.53 4,567,939 -0.99(-2.63%)
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.