Emerson Electric (NY: EMR )

105.97 +2.28 (+2.20%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 32.47 32.80 32.44 32.45 4,065,003 -0.03(-0.09%)
Dec 29, 2011 31.92 32.50 31.84 32.47 5,152,776 +0.69(+2.17%)
Dec 28, 2011 32.38 32.42 31.66 31.79 4,415,529 -0.51(-1.57%)
Dec 27, 2011 32.29 32.45 31.94 32.29 4,245,671 +0.06(+0.17%)
Dec 23, 2011 31.62 32.29 31.62 32.24 7,345,269 -0.47(-1.45%)
Dec 21, 2011 33.54 33.60 32.23 32.71 15,112,102 -1.88(-5.44%)
Dec 20, 2011 34.03 34.77 33.99 34.59 5,444,919 +1.22(+3.65%)
Dec 19, 2011 34.23 34.29 33.24 33.37 6,798,760 -0.84(-2.46%)
Dec 16, 2011 34.40 34.85 34.03 34.22 9,651,773 +0.18(+0.53%)
Dec 15, 2011 34.62 34.72 33.95 34.03 5,637,924 -0.06(-0.18%)
Dec 14, 2011 34.48 34.64 33.95 34.10 6,279,159 -0.60(-1.73%)
Dec 13, 2011 35.24 35.59 34.47 34.70 5,625,179 -0.39(-1.11%)
Dec 12, 2011 35.57 35.68 34.68 35.09 4,854,903 -0.81(-2.25%)
Dec 09, 2011 35.52 36.06 35.22 35.89 5,144,095 +0.71(+2.02%)
Dec 08, 2011 35.93 36.03 34.86 35.18 6,421,965 -1.02(-2.81%)
Dec 07, 2011 36.10 36.43 35.57 36.20 5,644,212 +0.01(+0.02%)
Dec 06, 2011 36.42 36.50 35.87 36.19 4,475,819 -0.11(-0.31%)
Dec 05, 2011 36.34 36.63 36.01 36.30 4,855,615 +0.54(+1.50%)
Dec 02, 2011 36.38 36.66 35.69 35.77 5,644,381 -0.33(-0.93%)
Dec 01, 2011 36.21 36.43 35.80 36.10 5,103,821 -0.29(-0.78%)
Nov 30, 2011 35.46 36.41 35.39 36.39 7,819,968 +2.19(+6.42%)
Nov 29, 2011 34.38 34.79 34.15 34.19 4,710,003 -0.03(-0.08%)
Nov 28, 2011 33.80 34.49 33.77 34.22 6,979,249 +1.41(+4.31%)
Nov 25, 2011 32.73 33.36 32.70 32.81 2,270,506 +0.03(+0.11%)
Nov 23, 2011 33.37 33.60 32.77 32.77 6,032,732 -0.87(-2.59%)
Nov 22, 2011 33.70 34.10 33.46 33.64 6,097,667 -0.41(-1.21%)
Nov 21, 2011 33.88 34.23 33.40 34.06 6,067,780 -0.56(-1.63%)
Nov 18, 2011 34.72 35.02 34.42 34.62 4,770,432 +0.10(+0.30%)
Nov 17, 2011 35.01 35.23 34.22 34.52 7,314,695 -0.61(-1.73%)
Nov 16, 2011 35.37 35.86 35.04 35.12 6,076,120 -0.67(-1.87%)
Nov 15, 2011 35.36 36.04 35.05 35.79 5,334,702 +0.30(+0.84%)
Nov 14, 2011 35.73 35.96 35.25 35.49 4,247,836 -0.28(-0.78%)
Nov 11, 2011 35.57 36.18 35.57 35.77 4,576,218 +0.56(+1.58%)
Nov 10, 2011 35.46 35.56 35.04 35.21 5,526,812 +0.31(+0.90%)
Nov 09, 2011 35.42 35.42 34.63 34.90 9,313,801 -1.41(-3.87%)
Nov 08, 2011 35.89 36.55 35.63 36.30 8,858,482 +1.14(+3.25%)
Nov 07, 2011 35.31 35.54 34.56 35.16 6,421,514 -0.26(-0.72%)
Nov 04, 2011 35.53 35.76 34.89 35.42 6,922,333 -0.39(-1.08%)
Nov 03, 2011 34.89 35.90 34.40 35.81 11,541,487 +1.40(+4.08%)
Nov 02, 2011 34.15 34.60 34.04 34.40 10,993,515 +1.02(+3.06%)
Nov 01, 2011 32.23 34.97 31.21 33.38 13,872,167 +0.13(+0.39%)
Oct 31, 2011 33.70 34.10 33.25 33.25 10,558,524 -1.03(-3.00%)
Oct 28, 2011 34.53 34.99 33.96 34.28 8,841,479 -0.37(-1.06%)
Oct 27, 2011 33.78 35.03 33.43 34.64 9,743,801 +2.07(+6.34%)
Oct 26, 2011 32.68 32.75 31.73 32.58 11,213,631 +0.44(+1.35%)
Oct 25, 2011 32.65 32.69 31.94 32.14 7,511,336 -0.79(-2.39%)
Oct 24, 2011 32.65 33.02 32.39 32.93 9,073,352 +0.17(+0.51%)
Oct 21, 2011 32.46 32.79 32.31 32.77 7,902,577 +0.65(+2.02%)
Oct 20, 2011 32.15 32.43 31.55 32.12 8,091,280 -0.11(-0.34%)
Oct 19, 2011 32.90 33.06 32.08 32.23 7,219,893 -0.79(-2.41%)
Oct 18, 2011 31.67 33.34 31.58 33.02 8,388,690 +1.29(+4.07%)
Oct 17, 2011 32.68 32.89 31.65 31.73 6,473,226 -1.10(-3.35%)
Oct 14, 2011 32.51 32.90 32.27 32.83 4,804,567 +0.78(+2.44%)
Oct 13, 2011 31.95 32.16 31.68 32.05 5,576,137 -0.10(-0.32%)
Oct 12, 2011 31.68 32.50 31.68 32.15 8,364,391 +0.60(+1.91%)
Oct 11, 2011 31.04 31.66 31.02 31.55 5,282,082 +0.19(+0.59%)
Oct 10, 2011 30.71 31.38 30.56 31.36 5,858,275 +0.95(+3.14%)
Oct 07, 2011 31.04 31.04 30.17 30.41 8,566,044 -0.34(-1.10%)
Oct 06, 2011 30.37 30.76 30.31 30.75 6,387,370 +0.85(+2.84%)
Oct 05, 2011 29.22 29.99 28.88 29.90 7,494,558 +0.79(+2.71%)
Oct 04, 2011 27.76 29.18 27.29 29.11 12,244,097 +0.99(+3.54%)
Oct 03, 2011 28.43 29.16 28.10 28.12 11,675,466 -0.43(-1.50%)
Sep 30, 2011 29.84 29.89 28.54 28.54 11,095,157 -1.71(-5.66%)
Sep 29, 2011 30.51 30.93 29.55 30.26 8,264,079 +0.39(+1.30%)
Sep 28, 2011 30.40 30.94 29.79 29.87 8,772,631 -0.58(-1.91%)
Sep 27, 2011 31.03 31.13 30.23 30.45 10,251,973 +0.26(+0.85%)
Sep 26, 2011 29.64 30.24 29.03 30.19 9,734,401 +0.95(+3.24%)
Sep 23, 2011 29.00 29.72 28.76 29.25 10,457,848 +0.24(+0.83%)
Sep 22, 2011 29.26 29.26 28.58 29.01 14,826,646 -1.22(-4.05%)
Sep 21, 2011 31.25 31.62 30.22 30.23 8,899,248 -1.24(-3.95%)
Sep 20, 2011 31.69 31.97 31.25 31.47 8,068,829 +0.08(+0.24%)
Sep 19, 2011 31.00 31.58 30.56 31.40 6,282,963 -0.21(-0.66%)
Sep 16, 2011 31.83 32.14 31.36 31.60 9,727,618 -0.12(-0.37%)
Sep 15, 2011 31.44 31.72 31.13 31.72 8,706,680 +0.63(+2.02%)
Sep 14, 2011 31.02 31.57 30.19 31.09 11,583,594 +0.24(+0.78%)
Sep 13, 2011 30.40 31.02 30.25 30.85 8,539,180 +0.59(+1.94%)
Sep 12, 2011 29.85 30.46 29.42 30.26 12,653,835 +0.28(+0.92%)
Sep 09, 2011 30.32 30.69 29.68 29.99 17,201,416 -0.68(-2.21%)
Sep 08, 2011 30.69 31.18 30.47 30.66 9,863,405 -0.25(-0.80%)
Sep 07, 2011 30.55 30.95 30.35 30.91 6,821,864 +0.89(+2.97%)
Sep 06, 2011 29.41 30.11 29.19 30.02 9,017,564 -0.40(-1.32%)
Sep 02, 2011 30.90 31.05 30.19 30.42 9,220,029 -1.08(-3.44%)
Sep 01, 2011 32.12 32.30 31.44 31.51 10,047,185 -0.66(-2.04%)
Aug 31, 2011 32.45 32.88 31.87 32.16 10,822,200 +0.06(+0.19%)
Aug 30, 2011 31.87 32.36 31.47 32.10 11,681,026 -0.29(-0.90%)
Aug 29, 2011 31.92 32.40 31.79 32.39 7,232,694 +1.02(+3.24%)
Aug 26, 2011 30.46 31.65 29.97 31.38 10,795,178 +0.66(+2.14%)
Aug 25, 2011 31.80 32.07 30.62 30.72 7,988,292 -0.92(-2.90%)
Aug 24, 2011 30.54 31.69 30.42 31.64 8,495,609 +0.97(+3.15%)
Aug 23, 2011 29.70 30.67 29.37 30.67 8,878,278 +1.24(+4.20%)
Aug 22, 2011 30.11 30.18 29.37 29.43 7,989,111 +0.10(+0.33%)
Aug 19, 2011 29.23 30.29 29.17 29.34 9,735,135 -0.34(-1.14%)
Aug 18, 2011 30.70 30.78 29.41 29.68 12,843,363 -2.03(-6.41%)
Aug 17, 2011 32.07 32.25 31.38 31.71 5,978,922 -0.12(-0.39%)
Aug 16, 2011 32.02 32.34 31.53 31.83 8,831,869 -0.58(-1.79%)
Aug 15, 2011 32.21 32.80 32.07 32.41 7,933,349 +0.42(+1.32%)
Aug 12, 2011 31.90 32.32 31.51 31.99 11,833,785 +0.43(+1.36%)
Aug 11, 2011 29.27 31.98 29.17 31.56 19,677,030 +2.62(+9.05%)
Aug 10, 2011 30.32 30.37 28.85 28.94 23,620,070 -1.72(-5.62%)
Aug 09, 2011 30.48 30.72 28.36 30.67 21,244,506 +1.51(+5.17%)
Aug 08, 2011 30.48 30.70 29.11 29.16 21,869,390 -1.96(-6.30%)
Aug 05, 2011 32.16 32.35 30.52 31.12 25,854,510 -0.43(-1.35%)
Aug 04, 2011 32.73 32.86 31.55 31.55 13,276,675 -1.68(-5.06%)
Aug 03, 2011 32.39 33.32 32.03 33.23 12,812,235 +0.96(+2.97%)
Aug 02, 2011 33.24 33.51 32.22 32.27 15,034,076 -1.37(-4.08%)
Aug 01, 2011 33.66 34.30 32.84 33.64 12,985,795 -0.02(-0.06%)
Jul 29, 2011 33.48 34.32 33.32 33.66 14,512,298 -0.36(-1.07%)
Jul 28, 2011 34.38 34.56 33.82 34.02 17,845,394 -0.56(-1.61%)
Jul 27, 2011 35.34 35.76 34.30 34.58 21,310,412 -2.48(-6.70%)
Jul 26, 2011 37.76 37.77 36.99 37.06 8,268,318 -0.84(-2.22%)
Jul 25, 2011 37.44 38.16 37.28 37.90 5,467,150 +0.12(+0.33%)
Jul 22, 2011 38.32 38.40 37.68 37.78 8,822,970 -0.60(-1.55%)
Jul 21, 2011 38.42 38.77 38.18 38.37 6,349,360 +0.16(+0.41%)
Jul 20, 2011 38.35 38.37 37.89 38.22 4,863,302 +0.19(+0.49%)
Jul 19, 2011 37.70 38.13 37.69 38.03 6,002,772 +0.42(+1.11%)
Jul 18, 2011 37.96 37.96 37.42 37.61 5,333,164 -0.35(-0.92%)
Jul 15, 2011 38.29 38.29 37.49 37.96 7,620,834 -0.16(-0.41%)
Jul 14, 2011 38.51 38.61 37.88 38.12 7,699,373 -0.32(-0.82%)
Jul 13, 2011 38.72 38.94 38.30 38.44 6,342,457 -0.08(-0.21%)
Jul 12, 2011 38.59 38.70 38.35 38.52 7,026,609 -0.12(-0.32%)
Jul 11, 2011 38.66 38.87 38.53 38.64 6,443,355 -0.57(-1.45%)
Jul 08, 2011 39.40 39.54 39.01 39.21 8,803,632 -0.66(-1.65%)
Jul 07, 2011 39.95 40.09 39.64 39.87 5,833,300 +0.35(+0.88%)
Jul 06, 2011 39.19 39.66 39.06 39.52 7,474,543 +0.33(+0.84%)
Jul 05, 2011 39.50 39.51 39.07 39.19 8,511,455 +0.05(+0.12%)
Jul 01, 2011 38.31 39.23 38.18 39.14 6,253,874 +0.58(+1.49%)
Jun 30, 2011 37.77 38.58 37.77 38.57 8,288,575 +0.91(+2.40%)
Jun 29, 2011 37.75 37.87 37.47 37.66 6,210,689 +0.10(+0.27%)
Jun 28, 2011 37.04 37.56 36.75 37.56 7,728,233 +0.62(+1.69%)
Jun 27, 2011 36.78 37.13 36.51 36.93 6,073,123 +0.21(+0.56%)
Jun 24, 2011 36.99 37.20 36.64 36.73 6,643,920 -0.25(-0.69%)
Jun 23, 2011 35.93 37.00 35.93 36.98 8,279,046 +0.37(+1.01%)
Jun 22, 2011 36.74 37.01 36.59 36.61 5,091,388 -0.36(-0.96%)
Jun 21, 2011 36.45 37.03 36.45 36.97 7,595,919 +0.75(+2.06%)
Jun 20, 2011 36.13 36.32 36.08 36.22 6,566,326 +0.53(+1.48%)
Jun 17, 2011 36.08 36.36 35.56 35.69 10,462,525 -0.30(-0.84%)
Jun 16, 2011 35.63 36.06 35.47 36.00 8,811,200 +0.43(+1.20%)
Jun 15, 2011 35.71 36.17 35.52 35.57 10,042,792 -0.53(-1.48%)
Jun 14, 2011 35.51 36.28 35.49 36.11 8,640,870 +0.99(+2.83%)
Jun 13, 2011 35.29 35.55 34.97 35.11 6,351,540 -0.11(-0.31%)
Jun 10, 2011 35.35 35.45 34.95 35.22 7,690,498 -0.22(-0.62%)
Jun 09, 2011 35.26 35.68 35.15 35.44 6,705,237 +0.18(+0.51%)
Jun 08, 2011 35.17 35.51 34.97 35.26 9,331,141 -0.01(-0.02%)
Jun 07, 2011 35.39 35.54 35.22 35.27 6,587,246 +0.06(+0.18%)
Jun 06, 2011 35.02 35.41 35.02 35.21 6,533,420 +0.09(+0.25%)
Jun 03, 2011 35.06 35.36 34.86 35.12 8,823,201 -1.46(-3.99%)
May 24, 2011 37.12 37.15 36.48 36.58 7,949,138 -0.38(-1.02%)
May 23, 2011 36.61 37.20 36.48 36.96 7,712,237 -0.13(-0.35%)
May 20, 2011 37.44 37.48 36.80 37.09 8,861,955 -0.36(-0.95%)
May 19, 2011 37.40 37.71 36.96 37.44 8,931,861 +0.37(+1.00%)
May 18, 2011 36.22 37.18 35.98 37.07 11,082,248 +0.86(+2.37%)
May 17, 2011 36.35 36.55 36.05 36.22 11,298,066 -0.25(-0.68%)
May 16, 2011 36.64 36.83 36.41 36.46 8,573,170 -0.24(-0.65%)
May 13, 2011 37.26 37.39 36.42 36.70 12,111,313 -0.49(-1.31%)
May 12, 2011 37.10 37.40 36.68 37.19 9,524,715 -0.17(-0.46%)
May 11, 2011 37.88 37.89 37.28 37.36 9,964,794 -0.37(-0.97%)
May 10, 2011 38.51 38.51 37.71 37.73 11,315,150 -0.55(-1.44%)
May 09, 2011 38.04 38.49 37.55 38.28 6,391,830 +0.35(+0.93%)
May 06, 2011 38.24 38.50 37.75 37.92 9,934,401 +0.43(+1.14%)
May 05, 2011 37.89 38.21 37.19 37.50 11,838,161 -0.55(-1.45%)
May 04, 2011 38.76 39.12 37.95 38.05 13,135,355 -0.72(-1.85%)
May 03, 2011 40.11 40.20 38.68 38.76 19,048,044 -2.67(-6.45%)
May 02, 2011 41.34 41.46 41.34 41.43 7,278,709 +0.03(+0.07%)
Apr 29, 2011 41.02 41.45 41.00 41.41 5,756,363 +0.49(+1.20%)
Apr 28, 2011 40.95 41.07 40.70 40.92 4,030,521 +0.01(+0.03%)
Apr 27, 2011 41.02 41.09 40.11 40.90 6,176,131 +0.31(+0.76%)
Apr 26, 2011 40.14 40.98 40.14 40.60 5,039,212 +0.70(+1.76%)
Apr 25, 2011 40.12 40.17 39.75 39.89 4,711,076 -0.40(-1.00%)
Apr 21, 2011 40.00 40.33 39.75 40.30 6,842,426 +0.58(+1.46%)
Apr 20, 2011 39.63 39.76 39.12 39.72 7,962,170 +1.06(+2.75%)
Apr 19, 2011 38.70 38.76 38.28 38.65 6,609,517 +0.12(+0.30%)
Apr 18, 2011 38.80 38.80 37.97 38.54 5,976,503 -0.67(-1.72%)
Apr 15, 2011 39.36 39.64 39.18 39.21 6,567,316 +0.10(+0.24%)
Apr 14, 2011 38.74 39.19 38.46 39.12 4,556,922 +0.12(+0.30%)
Apr 13, 2011 39.21 39.21 38.74 39.00 4,000,876 +0.05(+0.14%)
Apr 12, 2011 38.96 39.05 38.65 38.95 6,192,660 -0.33(-0.83%)
Apr 11, 2011 39.36 39.58 39.08 39.27 3,984,016 -0.07(-0.19%)
Apr 08, 2011 39.91 40.05 39.14 39.35 3,662,104 -0.36(-0.91%)
Apr 07, 2011 39.79 40.04 39.53 39.71 4,684,507 -0.19(-0.48%)
Apr 06, 2011 40.33 40.38 39.71 39.90 5,680,346 -0.26(-0.64%)
Apr 05, 2011 39.96 40.37 39.77 40.16 5,883,797 +0.10(+0.24%)
Apr 04, 2011 40.27 40.49 40.01 40.06 6,021,485 -0.14(-0.34%)
Apr 01, 2011 40.10 40.37 39.86 40.20 6,370,694 +0.39(+0.98%)
Mar 31, 2011 39.53 40.13 39.33 39.81 10,572,592 +0.70(+1.78%)
Mar 30, 2011 39.18 39.49 38.99 39.12 9,792,484 +0.20(+0.53%)
Mar 29, 2011 38.91 38.95 38.31 38.91 10,885,565 -0.07(-0.17%)
Mar 28, 2011 39.74 39.76 38.96 38.98 11,870,628 -0.42(-1.05%)
Mar 25, 2011 39.41 39.52 39.21 39.40 4,415,955 +0.13(+0.33%)
Mar 24, 2011 39.26 39.44 38.96 39.27 6,143,388 +0.25(+0.63%)
Mar 23, 2011 39.01 39.14 38.64 39.02 6,009,001 -0.10(-0.26%)
Mar 22, 2011 39.54 39.60 38.89 39.12 6,305,960 -0.49(-1.24%)
Mar 21, 2011 39.71 39.81 39.53 39.61 4,115,267 +0.68(+1.75%)
Mar 18, 2011 39.31 39.57 38.60 38.93 11,387,186 -0.06(-0.16%)
Mar 17, 2011 38.98 39.46 38.71 38.99 5,414,375 +0.60(+1.56%)
Mar 16, 2011 39.51 39.60 38.06 38.39 11,155,546 -1.25(-3.15%)
Mar 15, 2011 39.25 39.89 39.19 39.64 5,572,273 -0.50(-1.26%)
Mar 14, 2011 40.23 40.52 39.70 40.15 4,626,400 -0.33(-0.82%)
Mar 11, 2011 40.03 40.68 39.87 40.48 3,702,839 +0.35(+0.88%)
Mar 10, 2011 40.54 40.54 39.91 40.13 6,027,724 -0.81(-1.98%)
Mar 09, 2011 40.90 41.17 40.57 40.94 3,191,719 -0.05(-0.12%)
Mar 08, 2011 40.23 41.13 39.96 40.98 5,423,740 +0.73(+1.81%)
Mar 07, 2011 40.90 41.09 40.06 40.25 3,929,078 -0.45(-1.10%)
Mar 04, 2011 41.12 41.23 40.32 40.70 4,136,221 -0.54(-1.31%)
Mar 03, 2011 40.66 41.32 40.53 41.24 4,109,864 +1.04(+2.59%)
Mar 02, 2011 39.72 40.55 39.62 40.20 6,516,868 +0.57(+1.44%)
Mar 01, 2011 40.91 41.03 39.48 39.63 7,686,303 -1.02(-2.51%)
Feb 28, 2011 41.00 41.05 40.36 40.65 6,060,117 -0.21(-0.52%)
Feb 25, 2011 40.49 41.00 40.45 40.86 3,547,232 +0.50(+1.25%)
Feb 24, 2011 40.35 40.64 40.01 40.36 6,288,222 -0.16(-0.39%)
Feb 23, 2011 41.17 41.34 40.30 40.51 6,527,246 -0.66(-1.61%)
Feb 22, 2011 41.49 41.77 41.05 41.17 6,118,197 -0.92(-2.19%)
Feb 18, 2011 42.10 42.41 41.88 42.09 5,666,763 +0.08(+0.19%)
Feb 17, 2011 41.97 42.24 41.79 42.01 4,149,927 +0.05(+0.11%)
Feb 16, 2011 41.99 42.14 41.77 41.96 5,072,095 +0.03(+0.07%)
Feb 15, 2011 41.88 42.05 41.59 41.94 3,981,248 -0.20(-0.49%)
Feb 14, 2011 41.88 43.99 41.74 42.14 3,608,427 +0.20(+0.47%)
Feb 11, 2011 41.35 42.05 41.26 41.94 4,024,319 +0.14(+0.34%)
Feb 10, 2011 41.37 42.05 41.22 41.80 5,877,972 +0.25(+0.59%)
Feb 09, 2011 41.55 41.70 41.31 41.56 3,867,379 +0.00(+0.01%)
Feb 08, 2011 41.33 41.75 41.17 41.55 5,485,633 +0.33(+0.79%)
Feb 07, 2011 41.27 41.31 40.98 41.23 4,365,067 +0.18(+0.43%)
Feb 04, 2011 40.85 41.08 40.58 41.05 4,768,505 +0.53(+1.30%)
Feb 03, 2011 40.53 40.92 40.08 40.52 4,971,994 -0.03(-0.07%)
Feb 02, 2011 40.61 40.84 40.37 40.55 5,312,401 +0.06(+0.15%)
Feb 01, 2011 39.51 40.49 39.11 40.49 11,856,464 +0.60(+1.49%)
Jan 31, 2011 38.84 39.91 38.69 39.89 13,230,023 +1.30(+3.37%)
Jan 28, 2011 39.72 39.87 38.51 38.59 7,354,918 -1.04(-2.62%)
Jan 27, 2011 39.92 40.07 39.61 39.63 6,165,491 -0.40(-1.00%)
Jan 26, 2011 39.46 40.44 39.46 40.03 9,947,647 +0.61(+1.55%)
Jan 25, 2011 39.20 39.42 39.01 39.42 3,374,412 +0.11(+0.28%)
Jan 24, 2011 38.95 39.39 38.84 39.31 4,017,524 +0.33(+0.83%)
Jan 21, 2011 39.26 39.48 38.88 38.98 4,941,304 +0.04(+0.10%)
Jan 20, 2011 39.07 39.16 38.56 38.94 5,864,704 -0.29(-0.74%)
Jan 19, 2011 39.26 39.40 39.05 39.24 5,277,497 -0.13(-0.33%)
Jan 18, 2011 39.51 39.51 39.28 39.36 4,128,717 -0.04(-0.10%)
Jan 14, 2011 39.21 39.55 38.94 39.40 5,167,033 +0.11(+0.28%)
Jan 13, 2011 39.48 39.57 39.10 39.30 2,879,384 -0.14(-0.36%)
Jan 12, 2011 39.51 39.61 39.32 39.44 3,429,190 +0.18(+0.45%)
Jan 11, 2011 38.84 39.28 38.73 39.26 5,685,823 +0.52(+1.35%)
Jan 10, 2011 38.86 38.99 38.51 38.74 5,726,096 +0.24(+0.62%)
Jan 07, 2011 38.65 38.88 38.29 38.50 3,852,697 -0.02(-0.05%)
Jan 06, 2011 38.68 38.84 38.46 38.52 5,251,913 -0.23(-0.60%)
Jan 05, 2011 38.06 38.80 38.06 38.75 6,331,367 +0.47(+1.24%)
Jan 04, 2011 38.76 38.90 38.05 38.28 6,611,593 -0.50(-1.29%)
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.