Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.18 45.44 44.82 45.04 5,209,342 -0.20(-0.44%)
Apr 29, 2015 44.75 45.38 44.41 45.24 6,151,838 +0.33(+0.73%)
Apr 28, 2015 44.56 45.03 44.42 44.91 4,525,885 +0.15(+0.34%)
Apr 27, 2015 44.26 44.91 44.23 44.75 5,106,220 +0.62(+1.41%)
Apr 24, 2015 44.30 44.55 43.87 44.13 5,164,396 -0.43(-0.96%)
Apr 23, 2015 44.21 44.85 44.07 44.56 4,931,615 +0.05(+0.10%)
Apr 22, 2015 44.56 44.62 44.03 44.52 4,731,976 -0.05(-0.12%)
Apr 21, 2015 44.95 45.14 44.23 44.57 4,757,558 -0.37(-0.82%)
Apr 20, 2015 44.92 45.33 44.88 44.94 4,640,831 +0.21(+0.46%)
Apr 17, 2015 44.82 44.84 44.30 44.73 6,650,480 -0.37(-0.81%)
Apr 16, 2015 45.06 45.28 44.87 45.10 5,120,396 -0.19(-0.42%)
Apr 15, 2015 44.90 45.40 44.82 45.29 6,184,741 +0.64(+1.42%)
Apr 14, 2015 44.52 44.85 44.37 44.65 5,958,660 -0.05(-0.12%)
Apr 13, 2015 43.58 44.75 43.54 44.71 12,282,136 +1.19(+2.73%)
Apr 10, 2015 43.54 43.65 43.27 43.52 4,849,268 +0.10(+0.23%)
Apr 09, 2015 43.35 43.75 43.32 43.42 7,034,635 -0.02(-0.04%)
Apr 08, 2015 43.15 43.58 43.04 43.44 6,434,256 +0.21(+0.48%)
Apr 07, 2015 43.39 43.54 42.99 43.23 5,700,738 -0.40(-0.91%)
Apr 06, 2015 42.78 44.21 42.30 43.63 10,168,669 +1.11(+2.61%)
Apr 02, 2015 42.80 42.52 42.52 42.52 7,723,544 -0.27(-0.63%)
Apr 01, 2015 43.07 43.12 42.66 42.79 6,145,422 -0.56(-1.29%)
Mar 31, 2015 43.15 43.39 42.72 43.35 8,146,981 +0.02(+0.05%)
Mar 30, 2015 43.42 43.82 43.30 43.32 5,635,586 +0.04(+0.09%)
Mar 27, 2015 43.37 43.37 42.87 43.28 4,803,919 +0.05(+0.12%)
Mar 26, 2015 43.02 43.48 42.79 43.23 6,628,647 -0.10(-0.23%)
Mar 25, 2015 43.64 43.71 43.24 43.33 7,487,330 -0.16(-0.37%)
Mar 24, 2015 43.54 43.61 43.28 43.49 8,055,164 -0.09(-0.21%)
Mar 23, 2015 43.43 43.76 43.35 43.58 5,479,101 +0.18(+0.42%)
Mar 20, 2015 43.26 43.48 43.05 43.40 10,480,415 +0.32(+0.75%)
Mar 19, 2015 43.23 43.33 42.71 43.08 5,104,473 -0.39(-0.90%)
Mar 18, 2015 42.52 43.71 42.12 43.47 7,736,212 +0.83(+1.96%)
Mar 17, 2015 42.65 42.78 42.47 42.63 5,532,888 -0.41(-0.96%)
Mar 16, 2015 42.47 43.06 42.46 43.05 6,488,264 +0.74(+1.76%)
Mar 13, 2015 42.81 42.83 42.06 42.30 6,373,452 -0.60(-1.41%)
Mar 12, 2015 42.63 42.99 42.59 42.91 6,133,626 +0.41(+0.97%)
Mar 11, 2015 43.13 43.15 42.49 42.50 5,449,789 -0.44(-1.03%)
Mar 10, 2015 43.28 43.28 42.79 42.94 7,987,959 -0.77(-1.77%)
Mar 09, 2015 43.58 43.89 43.37 43.71 8,072,275 +0.41(+0.95%)
Mar 06, 2015 43.98 43.98 43.13 43.30 10,055,914 -1.16(-2.62%)
Mar 05, 2015 44.23 44.46 43.98 44.46 6,338,769 +0.23(+0.52%)
Mar 04, 2015 44.46 44.69 44.07 44.23 4,508,731 -0.46(-1.03%)
Mar 03, 2015 44.37 44.75 44.34 44.69 4,045,919 +0.04(+0.09%)
Mar 02, 2015 44.34 44.79 44.33 44.65 4,824,226 +0.31(+0.71%)
Feb 27, 2015 44.41 44.60 44.31 44.34 6,242,573 -0.02(-0.03%)
Feb 26, 2015 44.58 44.71 44.33 44.36 5,066,445 -0.28(-0.62%)
Feb 25, 2015 44.95 45.01 44.25 44.63 6,645,166 -0.19(-0.43%)
Feb 24, 2015 44.72 44.95 44.37 44.82 6,870,269 -0.15(-0.32%)
Feb 23, 2015 44.92 44.98 44.59 44.97 5,419,291 +0.05(+0.12%)
Feb 20, 2015 44.81 44.99 44.23 44.92 7,685,222 -0.02(-0.03%)
Feb 19, 2015 44.92 45.14 44.67 44.93 4,160,803 -0.12(-0.27%)
Feb 18, 2015 44.53 45.35 44.52 45.05 4,322,730 +0.42(+0.94%)
Feb 17, 2015 44.85 44.88 44.53 44.63 4,571,654 -0.29(-0.65%)
Feb 13, 2015 44.92 44.92 44.92 44.92 4,958,362 +0.06(+0.14%)
Feb 12, 2015 44.16 44.92 44.16 44.86 6,396,689 +0.70(+1.58%)
Feb 11, 2015 44.26 44.37 43.78 44.16 5,463,620 +0.09(+0.21%)
Feb 10, 2015 43.70 44.14 43.30 44.07 7,967,227 +0.52(+1.20%)
Feb 09, 2015 43.11 43.82 43.09 43.55 7,935,187 +0.24(+0.56%)
Feb 06, 2015 43.40 43.66 43.15 43.31 8,112,126 -0.09(-0.21%)
Feb 05, 2015 43.53 43.78 43.14 43.40 11,714,069 -0.14(-0.31%)
Feb 04, 2015 44.91 45.07 43.38 43.53 14,398,938 -1.60(-3.55%)
Feb 03, 2015 44.16 45.56 43.72 45.14 27,092,426 +0.36(+0.80%)
Feb 02, 2015 43.33 44.93 43.31 44.78 13,431,267 +1.54(+3.57%)
Jan 30, 2015 42.93 43.70 42.89 43.24 10,728,992 +0.05(+0.11%)
Jan 29, 2015 42.59 43.43 42.38 43.19 9,751,678 +0.49(+1.16%)
Jan 28, 2015 43.63 43.89 42.67 42.70 9,965,505 -0.81(-1.87%)
Jan 27, 2015 43.56 44.29 43.37 43.51 12,267,366 -1.62(-3.58%)
Jan 26, 2015 44.20 45.17 43.69 45.13 9,792,194 +0.99(+2.25%)
Jan 23, 2015 45.19 45.29 44.08 44.13 12,729,243 -1.28(-2.83%)
Jan 22, 2015 45.79 45.93 45.17 45.42 12,296,709 -0.89(-1.92%)
Jan 21, 2015 45.90 46.53 45.61 46.31 5,913,179 +0.38(+0.83%)
Jan 20, 2015 46.14 46.27 45.42 45.93 7,604,776 +0.10(+0.22%)
Jan 16, 2015 44.98 45.87 44.90 45.83 9,571,279 +0.74(+1.63%)
Jan 15, 2015 45.27 45.64 44.97 45.09 7,947,763 -0.18(-0.40%)
Jan 14, 2015 45.00 45.30 44.53 45.27 8,843,159 -0.35(-0.77%)
Jan 13, 2015 45.96 46.44 45.22 45.62 5,767,273 -0.07(-0.15%)
Jan 12, 2015 46.02 46.14 45.26 45.69 7,647,842 -0.55(-1.20%)
Jan 09, 2015 46.94 47.06 45.84 46.24 4,791,642 -0.74(-1.57%)
Jan 08, 2015 46.12 47.03 45.99 46.98 6,451,900 +1.20(+2.62%)
Jan 07, 2015 46.32 46.34 45.61 45.78 6,957,884 -0.10(-0.22%)
Jan 06, 2015 46.12 46.21 45.36 45.88 7,179,558 -0.08(-0.17%)
Jan 05, 2015 46.95 47.20 45.90 45.96 9,413,805 -0.96(-2.06%)
Jan 02, 2015 46.96 47.27 46.31 46.92 4,472,276 +0.05(+0.10%)
Dec 31, 2014 47.56 46.88 46.88 46.88 2,930,247 -0.49(-1.03%)
Dec 30, 2014 47.46 47.58 47.28 47.36 2,678,859 -0.18(-0.38%)
Dec 29, 2014 47.52 47.73 47.43 47.54 2,787,548 -0.13(-0.27%)
Dec 26, 2014 47.91 47.95 47.65 47.67 2,101,164 +0.04(+0.08%)
Dec 24, 2014 47.76 47.63 47.63 47.63 1,851,042 -0.08(-0.16%)
Dec 23, 2014 47.71 48.15 47.63 47.71 3,460,767 +0.17(+0.37%)
Dec 22, 2014 47.44 47.70 47.17 47.54 3,572,242 +0.21(+0.43%)
Dec 19, 2014 47.10 47.66 46.86 47.33 9,669,557 +0.25(+0.53%)
Dec 18, 2014 46.02 47.08 46.02 47.08 7,222,359 +1.72(+3.78%)
Dec 17, 2014 44.81 45.53 44.27 45.36 10,344,296 +0.40(+0.89%)
Dec 16, 2014 44.23 46.24 44.17 44.96 10,172,856 +0.80(+1.82%)
Dec 15, 2014 44.75 45.20 43.89 44.16 9,161,067 -0.21(-0.48%)
Dec 12, 2014 45.86 45.95 44.25 44.37 10,777,127 -2.19(-4.71%)
Dec 11, 2014 46.95 47.16 46.43 46.56 4,776,871 -0.10(-0.21%)
Dec 10, 2014 48.11 48.22 46.51 46.66 5,827,397 -1.66(-3.43%)
Dec 09, 2014 47.67 48.35 47.48 48.32 5,376,670 +0.02(+0.03%)
Dec 08, 2014 49.25 49.27 47.92 48.30 5,525,306 -0.96(-1.96%)
Dec 05, 2014 49.09 49.48 48.91 49.27 4,269,536 +0.24(+0.50%)
Dec 04, 2014 48.94 49.22 48.75 49.02 3,071,740 +0.06(+0.12%)
Dec 03, 2014 48.45 49.07 48.33 48.96 6,958,527 +0.71(+1.48%)
Dec 02, 2014 47.73 48.33 47.59 48.25 4,071,327 +0.55(+1.16%)
Dec 01, 2014 48.06 48.07 47.42 47.70 6,303,752 -0.71(-1.47%)
Nov 28, 2014 49.26 49.30 48.06 48.41 4,591,326 -1.24(-2.49%)
Nov 26, 2014 49.84 49.65 49.65 49.65 2,439,172 -0.24(-0.49%)
Nov 25, 2014 50.00 50.07 49.52 49.89 3,820,891 -0.05(-0.11%)
Nov 24, 2014 49.81 50.03 49.65 49.94 3,296,522 +0.14(+0.27%)
Nov 21, 2014 49.36 49.96 49.30 49.81 5,259,366 +1.05(+2.15%)
Nov 20, 2014 48.41 49.05 48.33 48.76 2,927,178 +0.05(+0.09%)
Nov 19, 2014 48.52 48.85 48.33 48.71 2,769,770 +0.08(+0.17%)
Nov 18, 2014 48.32 48.87 48.25 48.63 3,312,945 +0.23(+0.47%)
Nov 17, 2014 48.24 48.56 48.13 48.40 2,962,919 +0.09(+0.19%)
Nov 14, 2014 48.12 48.52 48.12 48.31 3,088,785 +0.08(+0.16%)
Nov 13, 2014 48.67 48.74 47.92 48.23 4,737,883 -0.40(-0.83%)
Nov 12, 2014 48.52 48.89 48.52 48.64 3,766,174 -0.03(-0.06%)
Nov 11, 2014 49.08 49.08 48.55 48.67 3,269,379 -0.41(-0.84%)
Nov 10, 2014 48.98 49.19 48.90 49.08 2,671,540 +0.19(+0.39%)
Nov 07, 2014 48.86 49.18 48.63 48.89 4,468,458 +0.14(+0.29%)
Nov 06, 2014 48.72 48.92 48.43 48.75 4,609,887 +0.20(+0.40%)
Nov 05, 2014 48.92 48.93 48.36 48.55 5,172,338 +0.17(+0.34%)
Nov 04, 2014 49.04 49.31 48.08 48.39 9,156,715 -0.24(-0.50%)
Nov 03, 2014 48.43 48.78 48.18 48.63 5,359,902 +0.34(+0.70%)
Oct 31, 2014 48.42 48.64 48.09 48.29 7,171,277 +0.48(+1.01%)
Oct 30, 2014 47.36 47.98 47.13 47.81 4,174,561 +0.09(+0.19%)
Oct 29, 2014 48.06 48.06 47.44 47.72 5,340,098 -0.06(-0.13%)
Oct 28, 2014 47.17 47.91 47.09 47.78 3,495,808 +0.84(+1.78%)
Oct 27, 2014 46.79 46.98 47.03 46.94 3,143,927 -0.09(-0.19%)
Oct 24, 2014 46.74 47.09 46.47 47.03 4,098,452 +0.26(+0.55%)
Oct 23, 2014 46.50 47.06 46.45 46.77 4,113,067 +0.83(+1.80%)
Oct 22, 2014 47.55 47.71 45.91 45.95 8,531,949 -1.52(-3.19%)
Oct 21, 2014 46.55 47.58 46.52 47.46 4,821,549 +1.30(+2.83%)
Oct 20, 2014 45.89 46.16 45.86 46.16 4,849,171 +0.01(+0.02%)
Oct 17, 2014 45.93 46.50 45.87 46.15 7,218,642 +0.57(+1.24%)
Oct 16, 2014 44.05 45.92 44.02 45.58 9,167,356 +0.84(+1.89%)
Oct 15, 2014 44.08 44.87 43.54 44.74 7,189,529 +0.14(+0.30%)
Oct 14, 2014 44.53 45.50 44.47 44.60 6,120,508 +0.38(+0.85%)
Oct 13, 2014 44.95 45.21 44.20 44.23 5,644,227 -0.57(-1.28%)
Oct 10, 2014 45.01 45.52 44.57 44.80 7,159,680 -0.17(-0.39%)
Oct 09, 2014 46.51 46.51 44.86 44.97 7,292,497 -1.63(-3.49%)
Oct 08, 2014 46.10 46.66 45.68 46.60 5,350,422 +0.62(+1.34%)
Oct 07, 2014 46.74 46.84 45.95 45.98 4,088,700 -1.10(-2.34%)
Oct 06, 2014 47.18 47.39 46.81 47.08 2,685,109 +0.03(+0.06%)
Oct 03, 2014 47.66 47.66 46.90 47.05 5,059,002 +0.21(+0.45%)
Oct 02, 2014 46.35 47.11 46.22 46.84 5,160,920 +0.56(+1.21%)
Oct 01, 2014 46.75 46.78 46.07 46.28 5,224,900 -0.89(-1.89%)
Sep 30, 2014 47.18 47.55 47.07 47.17 4,750,872 -0.07(-0.14%)
Sep 29, 2014 46.95 47.31 46.74 47.24 3,825,376 -0.28(-0.59%)
Sep 26, 2014 47.12 47.56 46.88 47.52 4,354,752 +0.47(+1.01%)
Sep 25, 2014 48.09 48.12 47.04 47.05 5,360,752 -1.36(-2.80%)
Sep 24, 2014 47.91 48.59 47.66 48.40 5,159,279 +0.54(+1.12%)
Sep 23, 2014 48.17 48.42 47.86 47.87 5,161,802 -0.57(-1.17%)
Sep 22, 2014 48.90 48.98 48.24 48.43 3,501,237 -0.57(-1.15%)
Sep 19, 2014 49.12 49.16 48.68 49.00 6,319,812 +0.20(+0.40%)
Sep 18, 2014 48.90 48.94 48.67 48.80 2,650,758 +0.16(+0.33%)
Sep 17, 2014 48.81 49.07 48.49 48.64 4,302,672 +0.09(+0.19%)
Sep 16, 2014 48.46 48.57 48.06 48.55 3,401,002 +0.08(+0.17%)
Sep 15, 2014 48.48 48.65 48.38 48.47 2,830,965 -0.14(-0.29%)
Sep 12, 2014 48.64 48.74 48.36 48.61 4,019,956 -0.13(-0.26%)
Sep 11, 2014 48.82 49.05 48.66 48.74 3,627,900 -0.26(-0.54%)
Sep 10, 2014 49.14 49.22 48.90 49.01 3,483,965 -0.08(-0.15%)
Sep 09, 2014 48.98 49.32 48.84 49.08 4,251,090 +0.10(+0.20%)
Sep 08, 2014 48.94 49.24 48.89 48.98 4,269,296 -0.08(-0.15%)
Sep 05, 2014 48.73 49.23 48.43 49.06 4,905,704 +0.33(+0.68%)
Sep 04, 2014 48.49 49.36 48.41 48.73 4,518,812 +0.26(+0.54%)
Sep 03, 2014 48.81 48.88 48.39 48.46 2,887,581 -0.02(-0.03%)
Sep 02, 2014 48.49 48.73 48.30 48.48 4,095,705 +0.22(+0.45%)
Aug 29, 2014 48.54 48.26 48.26 48.26 2,751,822 -0.18(-0.37%)
Aug 28, 2014 48.24 48.53 48.17 48.44 1,581,946 -0.11(-0.22%)
Aug 27, 2014 48.53 48.60 48.30 48.55 1,999,858 +0.05(+0.09%)
Aug 26, 2014 48.95 48.97 48.46 48.50 2,464,260 -0.31(-0.63%)
Aug 25, 2014 48.93 49.12 48.73 48.81 1,968,451 +0.11(+0.23%)
Aug 22, 2014 48.80 48.95 48.60 48.70 3,228,050 +0.03(+0.06%)
Aug 21, 2014 48.62 48.77 48.38 48.67 2,353,471 +0.06(+0.12%)
Aug 20, 2014 48.20 48.68 48.16 48.61 3,322,342 +0.41(+0.86%)
Aug 19, 2014 48.11 48.39 48.09 48.19 3,042,842 +0.08(+0.17%)
Aug 18, 2014 47.61 48.12 47.61 48.11 2,715,803 +0.64(+1.35%)
Aug 15, 2014 47.67 47.76 47.17 47.47 4,047,473 +0.02(+0.03%)
Aug 14, 2014 47.44 47.63 47.30 47.45 3,617,334 -0.08(-0.16%)
Aug 13, 2014 47.11 47.60 46.95 47.53 4,161,767 +0.61(+1.30%)
Aug 12, 2014 46.90 47.24 46.77 46.92 2,804,330 +0.07(+0.14%)
Aug 11, 2014 47.25 47.26 46.79 46.85 2,757,571 -0.16(-0.35%)
Aug 08, 2014 46.45 46.92 46.35 47.02 2,982,069 +0.76(+1.63%)
Aug 07, 2014 46.60 46.71 46.15 46.26 3,952,836 -0.04(-0.10%)
Aug 06, 2014 46.45 46.80 46.07 46.30 6,939,349 -0.74(-1.58%)
Aug 05, 2014 46.49 47.88 45.56 47.05 9,311,631 -0.86(-1.80%)
Aug 04, 2014 47.48 48.02 47.25 47.91 5,210,471 +0.44(+0.93%)
Aug 01, 2014 47.37 47.75 46.95 47.46 6,546,092 -0.19(-0.39%)
Jul 31, 2014 48.53 48.60 47.64 47.65 7,237,133 -1.17(-2.39%)
Jul 30, 2014 49.52 49.58 48.51 48.82 6,226,926 -0.67(-1.35%)
Jul 29, 2014 50.14 50.29 49.49 49.49 3,611,868 -0.73(-1.46%)
Jul 28, 2014 50.34 50.34 49.84 50.22 4,067,141 -0.26(-0.52%)
Jul 25, 2014 50.29 50.73 50.09 50.48 3,960,819 +0.28(+0.57%)
Jul 24, 2014 50.12 50.54 50.09 50.20 3,200,897 +0.02(+0.04%)
Jul 23, 2014 50.49 50.51 50.06 50.17 1,790,799 -0.30(-0.59%)
Jul 22, 2014 50.53 50.81 50.43 50.47 2,536,598 +0.04(+0.09%)
Jul 21, 2014 50.39 50.62 50.15 50.43 2,460,460 -0.02(-0.04%)
Jul 18, 2014 50.25 50.52 50.17 50.45 3,386,630 +0.31(+0.61%)
Jul 17, 2014 50.57 50.61 50.12 50.14 4,453,468 -0.76(-1.49%)
Jul 16, 2014 50.88 51.08 50.72 50.90 4,642,610 +0.37(+0.73%)
Jul 15, 2014 50.29 50.70 50.24 50.53 4,011,520 +0.18(+0.36%)
Jul 14, 2014 50.69 50.74 50.34 50.35 3,018,113 +0.12(+0.24%)
Jul 11, 2014 50.73 50.73 49.97 50.23 3,959,283 -0.07(-0.15%)
Jul 10, 2014 50.24 50.60 50.16 50.31 3,432,650 -0.37(-0.74%)
Jul 09, 2014 50.83 51.03 50.53 50.68 3,952,347 -0.10(-0.19%)
Jul 08, 2014 50.44 50.95 50.32 50.78 5,624,513 +0.13(+0.27%)
Jul 07, 2014 50.43 50.87 50.02 50.65 5,483,775 +0.21(+0.42%)
Jul 03, 2014 50.14 50.44 50.44 50.44 2,600,128 +0.55(+1.10%)
Jul 02, 2014 49.85 49.96 49.51 49.89 2,979,690 +0.07(+0.14%)
Jul 01, 2014 49.55 50.12 49.38 49.82 3,887,420 +0.14(+0.29%)
Jun 30, 2014 50.03 50.14 49.58 49.68 3,573,286 -0.42(-0.84%)
Jun 27, 2014 49.82 50.31 49.78 50.10 3,244,344 +0.14(+0.28%)
Jun 26, 2014 50.06 50.20 49.62 49.96 2,674,963 -0.22(-0.43%)
Jun 25, 2014 50.13 50.53 50.09 50.17 2,942,830 -0.04(-0.07%)
Jun 24, 2014 50.60 50.93 50.16 50.21 2,685,494 -0.55(-1.09%)
Jun 23, 2014 51.26 51.41 50.74 50.77 3,476,597 -0.32(-0.63%)
Jun 20, 2014 50.72 51.51 50.65 51.09 5,659,418 +0.47(+0.93%)
Jun 19, 2014 50.97 51.14 50.45 50.62 4,120,405 -0.34(-0.68%)
Jun 18, 2014 50.37 51.05 50.22 50.96 4,009,521 +0.62(+1.23%)
Jun 17, 2014 49.56 50.52 49.49 50.34 4,360,996 +0.68(+1.37%)
Jun 16, 2014 49.69 50.10 49.50 49.66 3,629,859 -0.10(-0.21%)
Jun 13, 2014 49.79 50.04 49.59 49.76 4,124,898 +0.02(+0.05%)
Jun 12, 2014 50.18 50.30 49.71 49.74 4,795,529 -0.61(-1.20%)
Jun 11, 2014 50.35 50.66 50.29 50.35 3,505,965 -0.19(-0.37%)
Jun 10, 2014 50.90 50.95 50.52 50.53 4,472,171 -0.12(-0.24%)
Jun 06, 2014 50.56 50.72 50.53 50.65 3,670,102 +0.20(+0.40%)
Jun 05, 2014 50.19 50.56 50.00 50.45 3,101,061 +0.49(+0.97%)
Jun 04, 2014 50.00 50.19 49.88 49.97 2,991,506 -0.15(-0.30%)
Jun 03, 2014 50.07 50.43 49.88 50.12 4,431,877 -0.17(-0.34%)
Jun 02, 2014 50.06 50.40 49.76 50.29 2,734,899 +0.33(+0.66%)
May 30, 2014 49.98 50.06 49.74 49.96 2,955,973 -0.05(-0.10%)
May 29, 2014 50.07 50.09 49.59 50.01 2,396,101 +0.11(+0.23%)
May 28, 2014 50.25 50.33 49.86 49.90 2,374,738 -0.15(-0.30%)
May 27, 2014 49.94 50.26 49.77 50.05 2,982,679 +0.26(+0.53%)
May 23, 2014 49.55 49.79 49.79 49.79 2,233,871 +0.24(+0.49%)
May 22, 2014 49.16 49.79 49.09 49.54 1,853,258 +0.45(+0.92%)
May 21, 2014 49.01 49.42 48.88 49.09 4,084,047 +0.15(+0.31%)
May 20, 2014 49.85 49.94 48.80 48.94 3,378,510 -1.02(-2.04%)
May 19, 2014 49.61 50.14 49.60 49.96 2,783,344 +0.13(+0.27%)
May 16, 2014 49.94 49.99 49.55 49.82 4,813,116 -0.07(-0.14%)
May 15, 2014 50.17 50.29 49.36 49.89 4,168,737 -0.49(-0.98%)
May 14, 2014 50.90 50.96 50.30 50.38 2,769,486 -0.41(-0.81%)
May 13, 2014 50.88 51.07 50.70 50.80 3,538,758 +0.04(+0.09%)
May 12, 2014 50.30 50.81 50.22 50.75 3,307,665 +0.82(+1.64%)
May 09, 2014 49.95 50.09 49.50 49.93 2,468,907 -0.07(-0.13%)
May 08, 2014 49.80 50.42 49.74 50.00 3,114,512 +0.01(+0.02%)
May 07, 2014 49.78 50.09 49.41 49.99 2,931,990 +0.48(+0.96%)
May 06, 2014 50.18 50.29 49.49 49.52 4,411,691 -0.79(-1.57%)
May 05, 2014 50.07 50.36 49.75 50.31 3,514,294 +0.07(+0.13%)
May 02, 2014 50.43 50.71 50.16 50.24 3,744,466 -0.34(-0.68%)
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.