Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.30 27.49 27.10 27.31 5,850,495 -0.06(-0.22%)
Nov 27, 2009 27.26 27.57 26.91 27.37 2,401,730 -0.54(-1.94%)
Nov 25, 2009 27.86 27.97 27.62 27.91 3,786,455 +0.05(+0.17%)
Nov 24, 2009 27.90 28.09 27.61 27.87 4,501,091 -0.03(-0.12%)
Nov 23, 2009 27.86 28.24 27.76 27.90 4,195,067 +0.41(+1.49%)
Nov 20, 2009 27.53 27.59 27.04 27.49 6,470,291 -0.12(-0.43%)
Nov 19, 2009 27.97 28.10 27.42 27.61 5,757,060 -0.60(-2.13%)
Nov 18, 2009 28.13 28.25 27.84 28.21 6,185,223 +0.11(+0.38%)
Nov 17, 2009 27.99 28.13 27.59 28.11 4,957,173 +0.14(+0.50%)
Nov 16, 2009 27.60 28.32 27.44 27.97 7,944,062 +0.42(+1.51%)
Nov 13, 2009 27.31 27.67 27.21 27.55 4,595,297 +0.29(+1.06%)
Nov 12, 2009 27.22 27.59 27.16 27.26 6,458,386 -0.01(-0.05%)
Nov 11, 2009 27.51 27.67 27.18 27.28 4,734,775 -0.05(-0.17%)
Nov 10, 2009 27.43 27.60 27.18 27.32 5,329,925 -0.07(-0.25%)
Nov 09, 2009 27.28 27.44 27.14 27.39 6,224,565 +0.41(+1.53%)
Nov 06, 2009 26.85 27.15 26.66 26.98 5,280,176 +0.36(+1.35%)
Nov 05, 2009 26.14 26.98 26.14 26.62 7,760,180 +0.62(+2.39%)
Nov 04, 2009 25.72 26.50 25.62 26.00 9,746,322 +0.50(+1.95%)
Nov 03, 2009 25.04 25.82 24.92 25.50 10,522,271 +0.54(+2.15%)
Nov 02, 2009 24.88 25.19 24.50 24.96 12,203,190 +0.26(+1.06%)
Oct 30, 2009 25.66 25.75 24.68 24.70 13,951,810 -1.04(-4.04%)
Oct 29, 2009 25.28 25.90 25.15 25.74 5,873,356 +0.58(+2.31%)
Oct 28, 2009 25.55 25.74 25.11 25.16 7,098,756 -0.51(-1.99%)
Oct 27, 2009 25.77 25.99 25.53 25.67 6,746,451 -0.05(-0.20%)
Oct 26, 2009 25.98 26.48 25.59 25.72 5,229,838 -0.24(-0.93%)
Oct 23, 2009 25.97 26.04 25.84 25.96 5,261,852 -0.32(-1.22%)
Oct 22, 2009 25.84 26.32 25.62 26.28 6,900,611 +0.44(+1.72%)
Oct 21, 2009 25.81 26.34 25.77 25.84 7,719,286 -0.07(-0.25%)
Oct 20, 2009 25.81 25.98 25.78 25.91 9,585,560 -0.03(-0.10%)
Oct 19, 2009 25.69 26.17 25.58 25.93 8,376,391 +0.33(+1.30%)
Oct 16, 2009 25.78 25.94 25.45 25.60 7,548,848 -0.46(-1.78%)
Oct 15, 2009 26.00 26.17 25.82 26.06 4,594,122 -0.03(-0.10%)
Oct 14, 2009 25.87 26.13 25.75 26.09 5,815,879 +0.49(+1.92%)
Oct 13, 2009 25.71 25.86 25.39 25.60 5,876,216 -0.22(-0.84%)
Oct 12, 2009 25.90 25.98 25.62 25.81 4,935,138 +0.23(+0.90%)
Oct 09, 2009 25.59 25.59 25.36 25.58 6,974,168 +0.05(+0.21%)
Oct 08, 2009 25.69 26.04 25.45 25.53 9,537,664 +0.18(+0.70%)
Oct 07, 2009 25.57 25.75 25.24 25.36 6,355,996 -0.31(-1.20%)
Oct 06, 2009 25.51 26.22 25.41 25.66 10,649,602 +0.35(+1.40%)
Oct 05, 2009 25.15 25.40 25.03 25.31 6,096,790 +0.24(+0.97%)
Oct 02, 2009 25.36 25.46 25.00 25.07 8,562,617 -0.51(-2.00%)
Oct 01, 2009 26.21 26.21 25.29 25.58 9,802,687 -0.65(-2.47%)
Sep 30, 2009 26.20 26.68 25.71 26.23 9,937,839 -0.03(-0.10%)
Sep 29, 2009 26.06 26.39 25.94 26.25 7,668,677 +0.40(+1.53%)
Sep 28, 2009 25.38 26.08 25.32 25.86 5,651,497 +0.39(+1.53%)
Sep 25, 2009 25.57 25.70 25.30 25.47 7,584,183 -0.30(-1.17%)
Sep 24, 2009 26.30 26.56 25.66 25.77 8,781,178 -0.44(-1.70%)
Sep 23, 2009 26.56 26.67 26.15 26.21 7,978,859 -0.34(-1.28%)
Sep 22, 2009 26.36 26.66 26.32 26.55 6,034,775 +0.24(+0.90%)
Sep 21, 2009 26.60 26.70 26.20 26.32 7,624,086 -0.59(-2.19%)
Sep 18, 2009 27.08 27.25 26.85 26.91 8,051,590 -0.08(-0.29%)
Sep 17, 2009 26.89 27.22 26.56 26.98 7,991,549 +0.64(+2.45%)
Sep 16, 2009 26.43 27.12 26.27 26.34 10,049,698 +0.16(+0.61%)
Sep 15, 2009 26.01 26.36 25.87 26.18 7,242,706 +0.28(+1.09%)
Sep 14, 2009 25.51 26.02 25.42 25.90 5,450,590 +0.13(+0.51%)
Sep 11, 2009 25.93 26.16 25.68 25.77 6,763,970 -0.13(-0.51%)
Sep 10, 2009 25.32 25.94 25.17 25.90 8,924,963 +0.52(+2.06%)
Sep 09, 2009 24.94 25.52 24.92 25.38 9,303,529 +0.49(+1.97%)
Sep 08, 2009 24.71 24.95 24.60 24.88 7,569,431 +0.41(+1.66%)
Sep 04, 2009 24.05 24.54 23.95 24.48 5,541,688 +0.43(+1.80%)
Sep 03, 2009 23.84 24.09 23.73 24.05 6,698,329 +0.34(+1.44%)
Sep 02, 2009 23.62 23.92 23.48 23.71 7,176,237 +0.07(+0.31%)
Sep 01, 2009 24.07 24.37 23.57 23.63 11,145,055 -0.49(-2.04%)
Aug 31, 2009 24.09 24.18 23.88 24.13 8,703,478 -0.22(-0.89%)
Aug 28, 2009 24.64 24.73 24.07 24.34 5,975,816 -0.15(-0.61%)
Aug 27, 2009 24.45 24.64 24.22 24.49 6,472,075 -0.09(-0.35%)
Aug 26, 2009 24.58 24.63 24.24 24.58 10,521,800 -0.01(-0.03%)
Aug 25, 2009 23.90 24.68 23.86 24.58 13,326,601 +0.70(+2.93%)
Aug 24, 2009 23.64 23.96 23.60 23.88 8,384,576 +0.31(+1.33%)
Aug 21, 2009 23.12 23.69 22.96 23.57 9,278,139 +0.62(+2.71%)
Aug 20, 2009 22.73 23.00 22.40 22.95 8,056,523 +0.32(+1.42%)
Aug 19, 2009 22.41 22.88 22.40 22.63 7,274,584 -0.09(-0.40%)
Aug 18, 2009 22.06 22.77 22.06 22.72 6,380,261 +0.36(+1.61%)
Aug 17, 2009 22.69 22.84 22.20 22.36 7,378,215 -0.67(-2.90%)
Aug 14, 2009 23.46 23.49 22.82 23.03 8,936,189 -0.47(-2.00%)
Aug 13, 2009 23.73 23.77 23.42 23.50 7,775,562 -0.07(-0.28%)
Aug 12, 2009 23.42 23.83 23.28 23.56 10,017,158 +0.24(+1.04%)
Aug 11, 2009 23.23 23.44 22.95 23.32 9,281,976 +0.12(+0.50%)
Aug 10, 2009 23.04 23.24 22.88 23.20 6,139,286 +0.10(+0.42%)
Aug 07, 2009 22.81 23.23 22.70 23.11 8,240,910 +0.57(+2.53%)
Aug 06, 2009 22.56 22.72 22.46 22.54 10,567,138 -0.05(-0.20%)
Aug 05, 2009 23.11 23.28 22.43 22.58 13,763,282 -0.75(-3.23%)
Aug 04, 2009 22.69 23.57 22.29 23.34 20,821,486 -0.26(-1.09%)
Aug 03, 2009 23.69 23.79 23.03 23.59 13,885,126 +0.01(+0.03%)
Jul 31, 2009 24.03 24.19 23.56 23.59 11,501,841 -0.43(-1.81%)
Jul 30, 2009 23.78 24.36 23.40 24.02 9,635,788 +0.66(+2.83%)
Jul 29, 2009 23.50 23.51 23.12 23.36 7,627,043 -0.25(-1.07%)
Jul 28, 2009 23.81 23.90 23.40 23.61 10,298,960 -0.19(-0.79%)
Jul 27, 2009 23.99 24.03 23.72 23.80 5,671,012 -0.06(-0.24%)
Jul 24, 2009 23.46 23.89 23.44 23.86 7,345,615 +0.20(+0.85%)
Jul 23, 2009 22.94 23.70 22.87 23.66 8,864,785 +0.78(+3.40%)
Jul 22, 2009 22.67 23.00 22.59 22.88 6,593,066 +0.11(+0.48%)
Jul 21, 2009 22.85 23.17 22.59 22.77 8,522,347 +0.11(+0.49%)
Jul 20, 2009 22.10 22.67 22.10 22.66 7,771,181 +0.64(+2.89%)
Jul 17, 2009 22.20 22.26 21.87 22.02 6,658,865 -0.30(-1.36%)
Jul 16, 2009 21.47 22.40 21.33 22.33 9,752,199 +0.80(+3.73%)
Jul 15, 2009 20.97 21.53 20.75 21.52 7,811,896 +0.86(+4.17%)
Jul 14, 2009 20.63 20.73 20.36 20.66 4,337,015 +0.10(+0.50%)
Jul 13, 2009 20.20 20.58 20.18 20.56 5,942,173 +0.46(+2.29%)
Jul 10, 2009 19.92 20.16 19.82 20.10 6,955,020 +0.02(+0.10%)
Jul 09, 2009 20.16 20.27 19.97 20.08 5,913,473 +0.10(+0.49%)
Jul 08, 2009 19.91 20.16 19.67 19.98 6,610,370 +0.12(+0.62%)
Jul 07, 2009 20.30 20.40 19.85 19.86 6,636,901 -0.53(-2.58%)
Jul 06, 2009 20.48 20.64 20.17 20.38 6,478,632 -0.23(-1.10%)
Jul 02, 2009 21.01 21.23 20.58 20.61 6,040,626 -0.71(-3.32%)
Jul 01, 2009 21.11 21.62 21.08 21.32 5,480,861 +0.31(+1.48%)
Jun 30, 2009 21.43 21.66 20.94 21.01 9,098,323 -0.56(-2.62%)
Jun 29, 2009 21.60 21.74 21.34 21.57 4,918,403 +0.12(+0.54%)
Jun 26, 2009 21.32 21.56 21.23 21.45 7,136,751 +0.09(+0.43%)
Jun 25, 2009 21.28 21.67 21.17 21.36 10,080,108 +0.50(+2.39%)
Jun 24, 2009 20.68 21.39 20.68 20.86 8,622,036 +0.33(+1.61%)
Jun 23, 2009 20.62 20.73 20.31 20.53 5,908,432 -0.05(-0.25%)
Jun 22, 2009 21.16 21.16 20.53 20.58 8,342,062 -0.65(-3.08%)
Jun 19, 2009 21.55 21.67 21.18 21.24 9,764,207 -0.16(-0.73%)
Jun 18, 2009 21.52 21.59 21.11 21.40 7,323,400 -0.05(-0.21%)
Jun 17, 2009 21.56 21.73 21.34 21.44 7,501,763 -0.19(-0.87%)
Jun 16, 2009 22.19 22.25 21.55 21.63 7,059,847 -0.46(-2.08%)
Jun 15, 2009 22.50 22.53 21.93 22.09 8,025,264 -0.65(-2.85%)
Jun 12, 2009 22.56 22.74 22.26 22.74 5,543,707 +0.08(+0.37%)
Jun 11, 2009 22.63 23.04 22.58 22.65 8,603,378 +0.03(+0.11%)
Jun 10, 2009 22.95 23.08 22.10 22.63 7,919,410 -0.14(-0.60%)
Jun 09, 2009 22.83 22.98 22.54 22.76 6,511,281 -0.03(-0.11%)
Jun 08, 2009 22.52 22.97 22.42 22.79 8,838,182 -0.03(-0.14%)
Jun 05, 2009 22.60 23.06 22.53 22.82 9,552,323 +0.41(+1.82%)
Jun 04, 2009 22.31 22.48 22.04 22.41 6,847,069 +0.23(+1.05%)
Jun 03, 2009 22.41 22.41 21.89 22.18 8,663,266 -0.30(-1.36%)
Jun 02, 2009 22.02 22.63 21.90 22.48 8,612,799 +0.54(+2.48%)
Jun 01, 2009 21.18 22.12 21.05 21.94 9,965,242 +1.13(+5.45%)
May 29, 2009 21.05 21.19 20.57 20.81 10,246,790 -0.08(-0.40%)
May 28, 2009 21.19 21.19 20.56 20.89 7,216,314 -0.03(-0.12%)
May 27, 2009 21.60 21.60 20.88 20.92 7,805,785 -0.64(-2.98%)
May 26, 2009 20.86 21.72 20.55 21.56 7,406,391 +0.69(+3.32%)
May 22, 2009 20.51 21.23 20.51 20.86 8,115,163 +0.25(+1.23%)
May 21, 2009 21.40 21.40 20.38 20.61 14,266,644 -0.99(-4.56%)
May 20, 2009 22.33 22.37 21.56 21.60 14,180,749 -0.52(-2.35%)
May 19, 2009 22.36 22.37 21.83 22.11 9,240,664 -0.45(-2.01%)
May 18, 2009 22.11 22.61 21.97 22.57 5,739,989 +0.69(+3.14%)
May 15, 2009 21.99 22.25 21.51 21.88 10,433,974 -0.12(-0.53%)
May 14, 2009 21.61 22.26 21.61 22.00 5,550,231 +0.19(+0.89%)
May 13, 2009 22.28 22.34 21.73 21.80 8,893,270 -0.96(-4.22%)
May 12, 2009 22.87 22.99 22.44 22.76 7,673,035 +0.08(+0.34%)
May 11, 2009 23.01 23.04 22.60 22.69 6,520,582 -0.73(-3.13%)
May 08, 2009 23.05 23.53 22.78 23.42 7,151,155 +0.64(+2.82%)
May 07, 2009 23.63 23.73 22.44 22.78 11,377,342 -0.58(-2.48%)
May 06, 2009 23.99 23.99 23.12 23.35 8,442,952 -0.28(-1.17%)
May 05, 2009 23.67 23.99 23.40 23.63 9,095,613 -0.36(-1.50%)
May 04, 2009 22.99 23.99 22.80 23.99 10,829,442 +1.14(+4.97%)
May 01, 2009 22.39 23.24 21.90 22.85 12,390,405 +0.99(+4.52%)
Apr 30, 2009 21.77 22.47 21.69 21.86 8,960,689 +0.28(+1.28%)
Apr 29, 2009 20.89 21.74 20.55 21.59 7,881,036 +0.55(+2.63%)
Apr 28, 2009 21.02 21.17 20.55 21.04 7,185,709 -0.22(-1.03%)
Apr 27, 2009 21.49 21.68 21.00 21.25 6,504,060 -0.33(-1.52%)
Apr 24, 2009 21.10 21.84 21.02 21.58 7,915,852 +0.54(+2.56%)
Apr 23, 2009 21.04 21.24 20.49 21.04 6,476,830 +0.01(+0.03%)
Apr 22, 2009 20.68 21.64 20.55 21.04 7,787,592 +0.21(+0.99%)
Apr 21, 2009 20.20 21.00 20.07 20.83 7,564,654 +0.49(+2.43%)
Apr 20, 2009 20.88 21.03 20.23 20.34 8,658,454 -0.89(-4.18%)
Apr 17, 2009 21.07 21.37 20.82 21.22 9,037,072 +0.02(+0.09%)
Apr 16, 2009 20.64 21.31 20.43 21.20 8,754,184 +0.72(+3.51%)
Apr 15, 2009 20.27 20.65 20.12 20.48 5,948,948 +0.31(+1.56%)
Apr 14, 2009 20.29 20.78 19.91 20.17 8,950,833 -0.13(-0.63%)
Apr 13, 2009 20.39 20.52 19.86 20.30 7,555,328 -0.26(-1.25%)
Apr 09, 2009 20.05 20.69 20.03 20.55 12,462,596 +1.15(+5.93%)
Apr 08, 2009 19.89 20.29 19.11 19.40 10,489,974 -0.44(-2.20%)
Apr 07, 2009 20.71 20.81 19.35 19.84 19,581,602 +0.00(+0.00%)
Apr 06, 2009 20.26 20.32 19.29 19.84 9,243,066 -0.69(-3.35%)
Apr 03, 2009 20.08 20.65 20.01 20.53 8,868,467 +0.49(+2.47%)
Apr 02, 2009 19.48 20.51 19.48 20.03 10,953,778 +1.07(+5.62%)
Apr 01, 2009 18.11 19.08 17.98 18.97 10,560,830 +0.61(+3.32%)
Mar 31, 2009 18.12 18.90 17.92 18.36 12,925,294 +0.42(+2.33%)
Mar 30, 2009 17.98 18.31 17.57 17.94 10,626,282 -1.05(-5.55%)
Mar 26, 2009 18.50 19.02 18.32 18.99 11,505,617 +0.72(+3.94%)
Mar 25, 2009 18.06 18.68 17.74 18.27 12,357,766 -0.02(-0.11%)
Mar 24, 2009 18.31 18.52 17.88 18.29 11,258,799 -0.31(-1.66%)
Mar 23, 2009 17.87 18.60 17.87 18.60 8,047,382 +1.39(+8.06%)
Mar 20, 2009 17.84 17.98 17.16 17.21 12,541,388 -0.55(-3.07%)
Mar 19, 2009 17.97 18.12 17.62 17.76 10,306,193 -0.06(-0.36%)
Mar 18, 2009 17.27 18.12 16.93 17.82 9,263,898 +0.46(+2.63%)
Mar 17, 2009 17.30 17.37 16.70 17.37 13,056,369 +0.12(+0.71%)
Mar 16, 2009 17.40 17.86 17.21 17.25 11,751,185 +0.02(+0.11%)
Mar 13, 2009 17.75 17.75 16.91 17.23 0 -0.39(-2.22%)
Mar 12, 2009 17.59 17.67 17.16 17.62 12,286,880 +0.03(+0.15%)
Mar 11, 2009 17.43 17.84 17.22 17.59 10,256,516 +0.35(+2.01%)
Mar 10, 2009 16.28 17.31 16.28 17.25 11,585,158 +1.27(+7.96%)
Mar 09, 2009 15.99 16.45 15.83 15.97 9,079,404 -0.19(-1.19%)
Mar 06, 2009 16.32 16.80 15.72 16.17 0 -0.04(-0.24%)
Mar 05, 2009 16.61 16.61 15.67 16.21 16,183,127 -0.80(-4.68%)
Mar 04, 2009 16.55 17.19 16.30 17.00 15,514,696 +0.76(+4.71%)
Mar 02, 2009 16.78 16.94 16.15 16.24 13,546,649 -0.94(-5.50%)
Feb 27, 2009 17.32 17.66 16.76 17.18 0 -0.43(-2.44%)
Feb 26, 2009 18.19 18.35 17.56 17.61 11,645,488 -0.39(-2.14%)
Feb 25, 2009 18.54 18.54 17.71 18.00 13,082,969 -0.62(-3.35%)
Feb 24, 2009 18.25 18.72 17.95 18.62 10,366,056 +0.59(+3.28%)
Feb 23, 2009 19.06 19.20 18.02 18.03 11,256,903 -0.73(-3.87%)
Feb 20, 2009 18.47 19.04 18.31 18.76 0 -0.12(-0.61%)
Feb 19, 2009 19.45 19.75 18.82 18.87 9,124,975 -0.33(-1.74%)
Feb 18, 2009 19.30 19.44 18.92 19.20 11,956,263 +0.02(+0.10%)
Feb 17, 2009 20.03 20.03 19.17 19.19 12,043,569 -1.38(-6.71%)
Feb 13, 2009 20.75 21.07 20.39 20.57 7,549,820 -0.30(-1.42%)
Feb 12, 2009 20.53 20.93 20.02 20.86 7,883,051 -0.11(-0.52%)
Feb 11, 2009 21.16 21.81 20.69 20.97 7,009,921 +0.12(+0.59%)
Feb 10, 2009 22.05 22.32 20.68 20.85 11,215,033 -1.39(-6.23%)
Feb 09, 2009 21.24 22.55 20.98 22.24 13,940,822 +0.98(+4.61%)
Feb 06, 2009 21.07 21.62 21.07 21.26 11,216,038 +0.10(+0.48%)
Feb 05, 2009 20.37 21.36 20.35 21.15 9,092,327 +0.57(+2.78%)
Feb 04, 2009 21.40 21.71 20.52 20.58 11,574,137 -0.78(-3.66%)
Feb 03, 2009 21.47 21.73 20.66 21.36 15,484,340 +1.21(+5.99%)
Feb 02, 2009 19.95 20.35 19.40 20.16 17,347,824 -0.64(-3.06%)
Jan 30, 2009 21.46 21.79 20.61 20.79 0 -0.63(-2.94%)
Jan 29, 2009 22.07 22.17 21.22 21.42 8,252,681 -0.90(-4.04%)
Jan 28, 2009 21.84 22.57 21.84 22.32 7,748,571 +0.88(+4.12%)
Jan 27, 2009 21.11 21.64 21.07 21.44 7,550,098 +0.58(+2.77%)
Jan 26, 2009 20.83 21.70 20.54 20.86 7,230,622 +0.01(+0.06%)
Jan 23, 2009 20.68 21.25 20.35 20.85 7,567,580 -0.10(-0.49%)
Jan 22, 2009 21.17 21.35 20.43 20.95 9,986,274 -0.54(-2.51%)
Jan 21, 2009 20.87 21.62 20.51 21.49 10,622,955 +0.99(+4.81%)
Jan 20, 2009 21.28 21.53 20.43 20.51 8,123,970 -2.38(-10.42%)
Jan 19, 2009 22.89 22.89 22.89 22.89 1,572 +1.49(+6.98%)
Jan 16, 2009 21.87 22.13 20.66 21.40 7,295,178 +0.02(+0.09%)
Jan 15, 2009 21.07 21.61 20.25 21.38 8,315,394 +0.31(+1.48%)
Jan 14, 2009 21.43 21.48 20.70 21.07 7,886,652 -0.77(-3.52%)
Jan 13, 2009 22.01 22.25 21.50 21.83 7,539,556 -0.24(-1.07%)
Jan 12, 2009 22.68 22.68 21.87 22.07 6,049,176 -0.63(-2.77%)
Jan 09, 2009 23.61 23.84 22.61 22.70 7,167,782 -0.82(-3.49%)
Jan 08, 2009 23.07 23.63 22.89 23.52 6,305,143 +0.15(+0.63%)
Jan 07, 2009 24.19 24.42 23.18 23.37 7,796,451 -1.49(-5.98%)
Jan 06, 2009 23.93 25.10 23.81 24.86 10,685,753 +1.14(+4.80%)
Jan 05, 2009 24.02 24.42 23.49 23.72 6,465,554 -0.41(-1.69%)
Jan 02, 2009 23.35 24.27 23.20 24.13 0 +0.85(+3.66%)
Jan 01, 2009 22.94 23.52 22.65 23.28 0 +0.00(+0.00%)
Dec 31, 2008 22.94 23.52 22.65 23.28 7,396,179 +0.45(+1.95%)
Dec 30, 2008 22.08 22.87 22.06 22.83 5,403,936 +1.03(+4.72%)
Dec 29, 2008 21.72 22.07 21.34 21.80 4,620,296 -0.07(-0.32%)
Dec 26, 2008 21.62 21.94 21.46 21.87 2,644,920 +0.41(+1.90%)
Dec 24, 2008 21.22 21.61 21.20 21.47 2,526,936 +0.25(+1.17%)
Dec 23, 2008 22.10 22.34 21.08 21.22 7,156,557 -0.70(-3.19%)
Dec 22, 2008 21.57 22.25 21.43 21.92 7,841,601 +0.29(+1.32%)
Dec 19, 2008 22.88 23.32 21.34 21.63 12,152,984 -0.62(-2.77%)
Dec 18, 2008 22.53 23.32 21.93 22.25 12,705,853 -0.77(-3.34%)
Dec 17, 2008 21.60 23.42 21.40 23.02 11,972,564 +0.92(+4.17%)
Dec 16, 2008 20.20 22.25 20.16 22.10 10,486,309 +1.94(+9.62%)
Dec 15, 2008 20.66 20.98 19.87 20.16 7,345,510 -0.42(-2.04%)
Dec 12, 2008 19.86 20.63 19.76 20.58 7,265,238 +0.26(+1.28%)
Dec 11, 2008 21.04 21.43 20.23 20.31 9,119,790 -0.87(-4.11%)
Dec 10, 2008 20.75 21.62 20.70 21.19 8,280,805 +0.62(+3.03%)
Dec 09, 2008 20.85 21.14 20.20 20.56 9,135,295 -0.58(-2.74%)
Dec 08, 2008 20.47 21.60 20.37 21.14 13,886,517 +1.25(+6.26%)
Dec 05, 2008 19.79 20.07 19.08 19.90 11,230,612 -0.17(-0.82%)
Dec 04, 2008 21.24 21.49 19.65 20.06 8,687,653 -1.36(-6.35%)
Dec 03, 2008 20.16 21.50 19.74 21.42 11,647,478 +1.04(+5.12%)
Dec 02, 2008 19.70 20.38 19.55 20.38 11,000,655 +0.99(+5.08%)
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.