Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.25 48.27 47.56 47.91 7,217,059 -0.39(-0.81%)
Jan 30, 2017 49.09 49.09 48.03 48.30 6,383,812 -0.82(-1.66%)
Jan 27, 2017 49.46 49.46 49.01 49.12 3,992,255 +0.05(+0.10%)
Jan 26, 2017 49.16 49.76 48.85 49.07 4,248,056 -0.15(-0.30%)
Jan 25, 2017 48.67 49.31 48.53 49.22 5,060,380 +0.94(+1.95%)
Jan 24, 2017 47.79 48.55 47.62 48.28 3,920,578 +0.67(+1.41%)
Jan 23, 2017 47.93 48.13 47.37 47.61 3,886,816 -0.44(-0.92%)
Jan 20, 2017 47.78 48.11 47.69 48.05 5,134,936 +0.33(+0.68%)
Jan 19, 2017 47.78 48.45 47.60 47.72 7,291,257 +0.99(+2.11%)
Jan 18, 2017 46.09 46.84 45.95 46.73 3,153,325 +0.74(+1.62%)
Jan 17, 2017 46.39 46.62 45.74 45.99 3,859,932 -0.66(-1.42%)
Jan 13, 2017 46.65 46.65 46.65 0 -0.29(-0.61%)
Jan 12, 2017 46.87 46.96 46.37 46.94 3,123,580 -0.08(-0.17%)
Jan 11, 2017 46.31 47.03 46.16 47.02 3,288,481 +0.72(+1.55%)
Jan 10, 2017 46.13 46.65 46.06 46.30 3,103,805 +0.41(+0.89%)
Jan 09, 2017 46.39 46.40 45.87 45.89 2,609,009 -0.17(-0.37%)
Jan 06, 2017 45.89 46.25 45.74 46.06 2,187,332 +0.21(+0.46%)
Jan 05, 2017 46.16 46.48 45.25 45.85 3,253,316 -0.38(-0.83%)
Jan 04, 2017 46.59 46.91 46.02 46.24 5,087,817 -0.28(-0.60%)
Jan 03, 2017 45.94 46.72 45.88 46.51 4,142,481 +0.98(+2.15%)
Dec 30, 2016 45.53 45.53 45.53 0 -0.37(-0.80%)
Dec 29, 2016 46.04 46.15 45.74 45.90 1,436,428 -0.08(-0.18%)
Dec 28, 2016 46.68 46.80 45.97 45.98 2,057,900 -0.71(-1.52%)
Dec 27, 2016 46.38 46.72 46.35 46.69 1,531,924 +0.30(+0.65%)
Dec 23, 2016 46.39 46.39 46.39 0 +0.09(+0.19%)
Dec 22, 2016 46.50 46.51 46.11 46.30 2,465,497 -0.19(-0.40%)
Dec 21, 2016 46.68 46.76 46.21 46.49 3,326,307 -0.32(-0.68%)
Dec 20, 2016 46.28 47.07 46.15 46.81 4,250,184 +0.82(+1.78%)
Dec 19, 2016 45.67 46.23 45.59 45.99 3,403,452 +0.47(+1.04%)
Dec 16, 2016 45.99 46.25 45.46 45.52 7,753,438 -0.37(-0.80%)
Dec 15, 2016 45.72 46.24 45.47 45.88 4,851,084 -0.07(-0.16%)
Dec 14, 2016 46.31 46.73 45.88 45.96 3,691,793 -0.41(-0.88%)
Dec 13, 2016 46.78 47.07 46.26 46.37 4,577,284 -0.26(-0.56%)
Dec 12, 2016 46.97 47.11 46.35 46.63 3,871,813 -0.33(-0.70%)
Dec 09, 2016 46.90 47.13 46.79 46.95 3,708,576 -0.09(-0.19%)
Dec 08, 2016 47.42 47.43 46.75 47.04 4,563,569 -0.54(-1.13%)
Dec 07, 2016 46.33 47.60 46.20 47.58 5,353,957 +1.38(+2.99%)
Dec 06, 2016 46.36 46.46 46.12 46.20 3,722,277 -0.29(-0.63%)
Dec 05, 2016 46.40 46.55 46.08 46.50 3,835,661 +0.47(+1.03%)
Dec 02, 2016 46.21 46.47 45.76 46.02 3,590,701 -0.34(-0.74%)
Dec 01, 2016 46.33 46.94 46.08 46.37 6,734,941 +0.27(+0.58%)
Nov 30, 2016 44.76 46.91 44.76 46.10 10,756,035 +1.67(+3.75%)
Nov 29, 2016 44.34 44.59 44.04 44.43 4,172,970 -0.02(-0.06%)
Nov 28, 2016 44.88 45.21 44.39 44.46 4,001,167 -0.66(-1.47%)
Nov 25, 2016 44.97 45.12 44.85 45.12 982,104 +0.15(+0.33%)
Nov 23, 2016 44.97 44.97 44.97 0 +0.58(+1.31%)
Nov 22, 2016 44.77 44.84 44.04 44.39 8,138,662 -0.13(-0.29%)
Nov 21, 2016 44.58 44.81 44.46 44.52 3,678,205 +0.25(+0.57%)
Nov 18, 2016 44.57 44.74 44.11 44.27 5,422,536 -0.41(-0.91%)
Nov 17, 2016 45.00 45.22 44.59 44.68 3,508,445 -0.22(-0.49%)
Nov 16, 2016 45.30 45.40 44.78 44.90 3,548,539 -0.66(-1.45%)
Nov 15, 2016 45.23 45.57 44.83 45.56 3,965,536 +0.22(+0.49%)
Nov 14, 2016 45.48 45.88 45.33 45.34 3,730,345 +0.01(+0.02%)
Nov 11, 2016 45.28 45.52 44.89 45.33 5,503,144 -0.20(-0.45%)
Nov 10, 2016 43.89 45.88 43.83 45.53 10,626,231 +1.93(+4.42%)
Nov 09, 2016 41.74 43.97 41.51 43.61 9,204,959 +1.68(+4.01%)
Nov 08, 2016 40.71 42.16 40.62 41.92 5,509,384 +1.16(+2.84%)
Nov 07, 2016 40.63 40.79 40.38 40.76 7,085,098 +0.79(+1.98%)
Nov 04, 2016 40.33 40.55 39.95 39.97 5,775,915 -0.35(-0.86%)
Nov 03, 2016 40.50 40.67 40.20 40.32 3,995,816 -0.16(-0.40%)
Nov 02, 2016 41.13 41.29 40.42 40.48 6,848,791 -0.78(-1.88%)
Nov 01, 2016 41.98 42.45 41.00 41.26 8,615,589 +0.26(+0.63%)
Oct 31, 2016 40.76 41.06 40.60 41.00 7,615,243 +0.48(+1.18%)
Oct 28, 2016 40.39 40.84 40.14 40.52 5,275,018 +0.20(+0.50%)
Oct 27, 2016 40.77 40.83 40.24 40.32 4,773,738 -0.49(-1.19%)
Oct 26, 2016 40.39 40.97 40.31 40.80 3,790,413 +0.27(+0.66%)
Oct 25, 2016 40.62 40.76 40.31 40.54 3,757,895 -0.16(-0.40%)
Oct 24, 2016 40.88 40.94 40.55 40.70 3,019,252 +0.16(+0.40%)
Oct 21, 2016 40.24 40.66 40.09 40.54 4,470,233 -0.03(-0.08%)
Oct 20, 2016 40.27 40.65 40.17 40.57 3,497,993 +0.19(+0.48%)
Oct 19, 2016 40.45 40.55 40.28 40.38 6,839,228 +0.02(+0.06%)
Oct 18, 2016 40.54 40.58 40.16 40.35 4,875,475 +0.15(+0.38%)
Oct 17, 2016 40.38 40.48 40.13 40.20 4,786,050 -0.15(-0.38%)
Oct 14, 2016 40.90 40.97 40.35 40.35 4,685,308 -0.26(-0.64%)
Oct 13, 2016 40.14 40.66 39.82 40.61 5,310,688 +0.00(+0.00%)
Oct 12, 2016 40.55 40.95 39.93 40.61 7,944,377 -0.48(-1.16%)
Oct 11, 2016 41.69 41.81 40.88 41.09 5,756,553 -0.79(-1.89%)
Oct 10, 2016 42.73 42.80 41.77 41.88 4,885,432 -0.75(-1.76%)
Oct 07, 2016 42.98 42.98 42.37 42.63 5,030,354 -0.56(-1.29%)
Oct 06, 2016 43.37 43.43 42.77 43.19 3,855,616 -0.24(-0.56%)
Oct 05, 2016 43.32 43.61 43.26 43.43 2,948,911 +0.27(+0.64%)
Oct 04, 2016 43.44 43.59 43.08 43.16 4,261,262 -0.36(-0.84%)
Oct 03, 2016 43.67 43.85 43.23 43.52 4,715,037 -0.57(-1.30%)
Sep 30, 2016 43.04 44.41 43.04 44.10 9,152,580 +1.21(+2.81%)
Sep 29, 2016 42.43 43.22 42.41 42.89 6,609,317 +0.27(+0.63%)
Sep 28, 2016 41.94 42.66 41.85 42.62 3,414,037 +0.70(+1.68%)
Sep 27, 2016 41.45 41.92 41.30 41.92 3,438,592 +0.32(+0.76%)
Sep 26, 2016 41.88 41.98 41.57 41.60 2,924,360 -0.40(-0.94%)
Sep 23, 2016 42.50 42.55 41.90 42.00 3,705,192 -0.71(-1.67%)
Sep 22, 2016 42.26 42.79 42.26 42.71 4,345,836 +0.83(+1.99%)
Sep 21, 2016 41.58 41.93 41.37 41.88 3,595,320 +0.44(+1.07%)
Sep 20, 2016 41.69 41.85 41.43 41.43 2,627,727 +0.02(+0.06%)
Sep 19, 2016 41.53 41.90 41.32 41.41 2,849,331 +0.08(+0.20%)
Sep 16, 2016 41.55 41.55 41.14 41.33 4,788,611 -0.40(-0.95%)
Sep 15, 2016 41.42 41.86 41.29 41.73 4,040,563 +0.23(+0.57%)
Sep 14, 2016 41.43 41.85 41.26 41.49 5,012,964 +0.06(+0.16%)
Sep 13, 2016 41.77 41.95 41.35 41.43 4,415,924 -0.71(-1.69%)
Sep 12, 2016 40.93 42.29 40.78 42.14 5,153,622 +0.99(+2.42%)
Sep 09, 2016 42.41 42.54 41.10 41.14 6,383,199 -1.59(-3.71%)
Sep 08, 2016 42.62 42.83 42.40 42.73 4,255,463 +0.02(+0.06%)
Sep 07, 2016 42.52 42.75 42.41 42.70 2,822,347 +0.19(+0.44%)
Sep 06, 2016 42.98 42.98 42.35 42.52 2,920,489 -0.28(-0.66%)
Sep 02, 2016 42.87 42.80 42.80 42.80 2,672,939 +0.20(+0.47%)
Sep 01, 2016 42.88 42.88 42.21 42.60 5,265,076 -0.02(-0.04%)
Aug 31, 2016 43.17 43.20 42.55 42.62 5,638,641 -0.64(-1.48%)
Aug 30, 2016 43.47 43.61 43.06 43.26 2,754,631 -0.21(-0.48%)
Aug 29, 2016 43.47 43.72 43.34 43.47 3,287,815 +0.00(+0.00%)
Aug 26, 2016 43.90 44.17 43.29 43.47 3,231,976 -0.29(-0.67%)
Aug 25, 2016 43.39 43.77 43.29 43.76 3,455,722 +0.16(+0.37%)
Aug 24, 2016 43.59 43.89 43.43 43.59 4,105,173 -0.07(-0.17%)
Aug 23, 2016 43.00 43.73 42.92 43.67 6,160,161 +0.86(+2.00%)
Aug 22, 2016 42.75 42.89 42.54 42.81 5,300,585 -0.05(-0.11%)
Aug 19, 2016 42.29 43.04 42.12 42.86 9,977,724 -1.37(-3.09%)
Aug 18, 2016 44.28 44.37 44.00 44.23 2,980,025 -0.19(-0.42%)
Aug 17, 2016 44.23 44.49 44.16 44.41 2,670,696 +0.27(+0.60%)
Aug 16, 2016 44.16 44.36 43.95 44.14 2,563,013 -0.11(-0.26%)
Aug 15, 2016 43.73 44.36 43.73 44.26 3,640,688 +0.60(+1.37%)
Aug 12, 2016 43.67 43.72 43.45 43.66 2,783,783 -0.05(-0.11%)
Aug 11, 2016 43.42 43.77 43.29 43.71 2,795,251 +0.48(+1.10%)
Aug 10, 2016 43.53 43.66 43.13 43.23 3,126,416 -0.34(-0.77%)
Aug 09, 2016 43.66 43.94 43.30 43.57 3,873,031 +0.02(+0.04%)
Aug 08, 2016 43.39 44.14 43.33 43.55 5,573,092 +0.42(+0.97%)
Aug 05, 2016 42.80 43.17 42.72 43.13 3,742,229 +0.61(+1.43%)
Aug 04, 2016 42.47 42.87 42.38 42.52 4,429,434 +0.10(+0.23%)
Aug 03, 2016 42.15 42.55 41.95 42.43 8,441,591 -0.10(-0.23%)
Aug 02, 2016 43.21 43.37 42.46 42.52 9,464,100 -2.21(-4.93%)
Aug 01, 2016 44.61 44.91 44.19 44.73 5,437,036 -0.10(-0.21%)
Jul 29, 2016 44.72 44.93 44.27 44.83 5,589,842 +0.06(+0.13%)
Jul 28, 2016 44.79 44.94 44.42 44.77 2,936,512 -0.17(-0.37%)
Jul 27, 2016 45.23 45.48 44.78 44.94 3,799,497 -0.11(-0.25%)
Jul 26, 2016 44.48 45.07 44.48 45.05 2,584,080 +0.46(+1.03%)
Jul 25, 2016 44.67 44.74 44.44 44.59 2,547,930 -0.16(-0.36%)
Jul 22, 2016 44.43 44.79 44.16 44.75 4,459,313 +0.26(+0.58%)
Jul 21, 2016 45.05 45.23 44.41 44.50 4,376,431 -0.55(-1.23%)
Jul 20, 2016 45.21 45.30 45.00 45.05 4,579,349 -0.13(-0.28%)
Jul 19, 2016 44.93 45.19 44.83 45.18 3,043,410 +0.12(+0.27%)
Jul 18, 2016 44.86 45.13 44.62 45.06 3,712,236 -0.03(-0.07%)
Jul 15, 2016 45.04 45.12 44.73 45.09 5,431,455 +0.14(+0.32%)
Jul 14, 2016 44.67 45.11 44.58 44.95 7,741,006 +0.66(+1.48%)
Jul 13, 2016 44.26 44.32 43.93 44.29 3,964,758 +0.16(+0.36%)
Jul 12, 2016 43.37 44.22 43.37 44.13 5,684,633 +0.91(+2.12%)
Jul 11, 2016 43.06 43.43 42.92 43.21 3,855,579 +0.36(+0.84%)
Jul 08, 2016 42.33 42.90 41.99 42.85 4,618,890 +0.86(+2.04%)
Jul 07, 2016 41.50 42.06 41.49 41.99 5,210,122 +0.56(+1.35%)
Jul 06, 2016 41.48 41.59 40.54 41.43 3,421,891 +0.50(+1.21%)
Jul 05, 2016 41.73 41.74 40.66 40.94 3,864,138 -0.92(-2.20%)
Jul 01, 2016 41.67 41.86 41.86 41.86 3,407,089 +0.03(+0.08%)
Jun 30, 2016 40.82 41.83 40.66 41.83 5,327,075 +1.20(+2.96%)
Jun 29, 2016 40.41 40.73 39.91 40.62 4,132,791 +0.75(+1.87%)
Jun 28, 2016 40.10 40.11 39.38 39.88 6,508,355 +0.40(+1.02%)
Jun 27, 2016 40.40 40.42 38.85 39.48 7,448,006 -1.28(-3.15%)
Jun 24, 2016 41.65 41.80 40.56 40.76 11,848,405 -2.28(-5.29%)
Jun 23, 2016 42.65 43.05 42.49 43.04 3,305,386 +0.87(+2.05%)
Jun 22, 2016 42.33 42.53 42.09 42.17 4,594,116 -0.45(-1.05%)
Jun 21, 2016 42.77 42.93 42.30 42.62 3,890,996 -0.17(-0.39%)
Jun 20, 2016 42.73 43.20 42.72 42.79 4,736,392 +0.74(+1.75%)
Jun 17, 2016 41.79 42.18 41.69 42.05 4,524,511 +0.26(+0.61%)
Jun 16, 2016 41.35 41.90 40.98 41.79 2,785,659 +0.13(+0.31%)
Jun 15, 2016 41.93 42.08 41.59 41.67 3,063,905 -0.05(-0.12%)
Jun 14, 2016 41.38 41.76 41.30 41.71 3,498,110 +0.31(+0.76%)
Jun 13, 2016 41.88 42.04 41.40 41.40 4,639,323 -0.88(-2.09%)
Jun 10, 2016 42.71 42.76 41.93 42.28 4,041,794 -0.69(-1.60%)
Jun 09, 2016 42.68 43.08 42.59 42.97 3,674,838 -0.18(-0.43%)
Jun 08, 2016 43.10 43.33 42.88 43.16 3,757,877 +0.23(+0.54%)
Jun 07, 2016 43.07 43.31 42.86 42.92 4,080,640 +0.04(+0.09%)
Jun 06, 2016 42.15 42.93 42.08 42.88 4,485,490 +0.95(+2.26%)
Jun 03, 2016 41.84 41.97 41.35 41.94 3,172,176 +0.05(+0.11%)
Jun 02, 2016 41.74 41.95 41.35 41.89 3,977,693 +0.06(+0.15%)
Jun 01, 2016 41.53 41.84 41.17 41.83 3,096,775 +0.11(+0.27%)
May 31, 2016 41.88 42.06 41.38 41.71 4,388,851 -0.14(-0.34%)
May 27, 2016 41.85 41.86 41.86 41.86 2,074,482 +0.14(+0.35%)
May 26, 2016 41.85 42.07 41.59 41.71 2,316,414 -0.06(-0.13%)
May 25, 2016 41.12 41.90 41.04 41.77 3,558,205 +0.74(+1.80%)
May 24, 2016 40.77 41.22 40.61 41.03 3,069,144 +0.39(+0.95%)
May 23, 2016 40.55 40.86 40.27 40.65 4,761,919 +0.03(+0.08%)
May 20, 2016 40.46 40.78 40.38 40.62 3,041,628 +0.41(+1.02%)
May 19, 2016 40.53 40.56 39.68 40.21 7,592,891 -0.53(-1.30%)
May 18, 2016 41.63 41.70 40.53 40.74 8,129,722 -1.24(-2.96%)
May 17, 2016 42.30 42.61 41.81 41.98 3,494,713 -0.37(-0.87%)
May 16, 2016 41.70 42.48 41.67 42.35 5,147,006 +0.80(+1.93%)
May 13, 2016 42.28 42.44 41.42 41.55 4,086,398 -0.88(-2.08%)
May 12, 2016 42.67 42.85 42.16 42.43 3,479,891 +0.04(+0.09%)
May 11, 2016 42.73 42.88 42.29 42.39 4,519,948 -0.13(-0.31%)
May 10, 2016 41.94 42.54 41.84 42.52 3,453,889 +0.70(+1.67%)
May 09, 2016 42.40 42.41 41.63 41.82 3,696,806 -0.55(-1.29%)
May 06, 2016 42.08 42.43 41.85 42.37 3,031,843 +0.26(+0.62%)
May 05, 2016 42.23 42.44 41.75 42.11 5,024,187 +0.16(+0.38%)
May 04, 2016 43.16 43.29 41.62 41.95 7,225,290 -1.50(-3.46%)
May 03, 2016 44.09 44.20 43.06 43.45 6,241,123 -0.43(-0.98%)
May 02, 2016 43.31 43.93 43.08 43.88 5,354,632 +0.46(+1.06%)
Apr 29, 2016 43.66 43.96 43.20 43.42 5,276,050 -0.31(-0.71%)
Apr 28, 2016 44.59 44.59 43.56 43.73 4,494,872 -1.01(-2.26%)
Apr 27, 2016 44.69 45.16 44.48 44.74 5,285,371 +0.14(+0.32%)
Apr 26, 2016 44.21 44.63 44.15 44.59 3,989,567 +0.64(+1.45%)
Apr 25, 2016 44.03 44.21 43.71 43.96 4,298,572 -0.13(-0.29%)
Apr 22, 2016 43.99 44.43 43.79 44.09 4,503,286 +0.24(+0.54%)
Apr 21, 2016 43.80 44.13 43.76 43.85 3,421,469 +0.08(+0.18%)
Apr 20, 2016 44.44 44.50 43.74 43.77 4,633,436 -0.46(-1.04%)
Apr 19, 2016 44.18 44.59 43.89 44.23 4,662,326 +0.34(+0.78%)
Apr 18, 2016 43.97 44.00 43.28 43.89 4,352,096 -0.08(-0.18%)
Apr 15, 2016 43.82 44.18 43.72 43.97 4,383,515 +0.20(+0.45%)
Apr 14, 2016 44.30 44.30 43.69 43.77 3,070,444 -0.32(-0.72%)
Apr 13, 2016 43.70 44.12 43.38 44.09 5,358,736 +0.75(+1.72%)
Apr 12, 2016 42.81 43.63 42.75 43.34 4,259,299 +0.60(+1.39%)
Apr 11, 2016 42.86 43.33 42.74 42.74 5,441,779 -0.05(-0.11%)
Apr 08, 2016 42.51 43.24 42.42 42.79 4,673,730 +0.77(+1.83%)
Apr 07, 2016 42.11 42.62 41.96 42.02 5,771,622 -0.28(-0.66%)
Apr 06, 2016 42.71 42.72 41.80 42.30 5,648,937 -0.23(-0.54%)
Apr 05, 2016 42.95 43.08 42.27 42.53 4,024,745 -0.48(-1.11%)
Apr 04, 2016 43.54 43.59 42.56 43.00 5,360,916 -0.51(-1.17%)
Apr 01, 2016 42.21 43.54 42.15 43.51 4,453,395 +0.29(+0.68%)
Mar 31, 2016 43.35 43.48 43.02 43.22 3,700,935 -0.14(-0.33%)
Mar 30, 2016 43.71 43.78 43.15 43.36 2,800,701 +0.09(+0.20%)
Mar 29, 2016 42.99 43.34 42.62 43.28 4,207,011 +0.10(+0.22%)
Mar 28, 2016 43.25 43.41 42.89 43.18 3,788,748 -0.05(-0.11%)
Mar 24, 2016 43.05 43.23 43.23 43.23 4,684,012 -0.17(-0.38%)
Mar 23, 2016 43.70 43.78 43.27 43.39 4,756,778 -0.57(-1.30%)
Mar 22, 2016 43.39 44.14 43.37 43.97 4,448,673 +0.26(+0.60%)
Mar 21, 2016 43.46 43.75 43.35 43.70 6,187,263 +0.28(+0.64%)
Mar 18, 2016 43.67 43.71 43.09 43.43 16,021,327 -0.08(-0.18%)
Mar 17, 2016 41.06 43.86 40.98 43.51 15,210,817 +2.61(+6.39%)
Mar 16, 2016 40.53 41.01 40.24 40.89 3,817,078 +0.52(+1.30%)
Mar 15, 2016 40.29 40.41 39.79 40.37 3,826,000 -0.36(-0.88%)
Mar 14, 2016 40.45 40.87 40.42 40.72 3,458,549 -0.02(-0.04%)
Mar 11, 2016 40.44 40.90 40.33 40.74 4,384,809 +0.56(+1.40%)
Mar 10, 2016 40.15 40.24 39.58 40.18 5,996,037 +0.39(+0.98%)
Mar 09, 2016 40.49 40.64 39.74 39.79 5,960,429 -0.53(-1.32%)
Mar 08, 2016 40.88 41.25 40.25 40.32 6,373,646 -0.94(-2.27%)
Mar 07, 2016 40.61 41.27 40.53 41.26 3,929,231 +0.52(+1.27%)
Mar 04, 2016 40.37 40.93 40.24 40.74 4,544,757 +0.37(+0.93%)
Mar 03, 2016 40.06 40.41 39.94 40.37 3,141,409 +0.30(+0.75%)
Mar 02, 2016 39.65 40.08 39.40 40.06 4,481,095 +0.35(+0.88%)
Mar 01, 2016 39.33 40.00 39.06 39.71 3,577,878 +0.91(+2.33%)
Feb 29, 2016 39.26 39.36 38.78 38.81 5,240,953 -0.44(-1.11%)
Feb 26, 2016 38.93 39.58 38.81 39.25 5,121,724 +0.60(+1.54%)
Feb 25, 2016 38.45 38.67 38.08 38.65 2,841,899 +0.21(+0.56%)
Feb 24, 2016 37.99 38.48 37.50 38.44 3,951,987 -0.08(-0.21%)
Feb 23, 2016 39.11 39.40 38.42 38.51 3,478,901 -0.65(-1.66%)
Feb 22, 2016 38.20 39.32 38.54 39.17 4,799,022 +0.97(+2.54%)
Feb 19, 2016 38.30 38.40 37.84 38.20 5,535,820 -0.22(-0.58%)
Feb 18, 2016 38.17 38.76 38.09 38.42 6,562,390 +0.46(+1.21%)
Feb 17, 2016 37.39 38.32 37.34 37.96 4,722,897 +0.91(+2.45%)
Feb 16, 2016 37.13 37.21 36.42 37.05 5,791,277 +0.48(+1.30%)
Feb 12, 2016 36.14 36.58 36.58 36.58 5,348,231 +0.47(+1.30%)
Feb 11, 2016 35.65 36.41 35.53 36.11 5,071,284 -0.27(-0.74%)
Feb 10, 2016 36.90 37.11 36.31 36.38 5,595,865 -0.53(-1.43%)
Feb 09, 2016 36.58 37.22 36.35 36.91 6,254,099 -0.12(-0.32%)
Feb 08, 2016 36.54 37.24 36.17 37.02 6,573,819 +0.12(+0.32%)
Feb 05, 2016 36.69 37.13 36.50 36.91 4,982,694 +0.03(+0.09%)
Feb 04, 2016 36.44 37.99 36.35 36.87 9,985,262 +0.61(+1.69%)
Feb 03, 2016 36.35 36.56 35.22 36.26 7,700,375 +0.20(+0.55%)
Feb 02, 2016 35.40 37.13 35.28 36.06 8,628,880 +0.27(+0.75%)
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.