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 (%)
Oct 31, 2005 10.88 11.00 10.83 10.94 5,252,517 +0.15(+1.40%)
Oct 28, 2005 10.72 10.82 10.61 10.79 5,624,042 +0.10(+0.97%)
Oct 27, 2005 10.90 10.90 10.69 10.69 3,480,385 -0.22(-1.98%)
Oct 26, 2005 10.97 11.09 10.90 10.90 6,193,884 -0.09(-0.86%)
Oct 25, 2005 10.93 11.01 10.91 11.00 4,394,737 +0.02(+0.20%)
Oct 24, 2005 10.80 11.02 10.79 10.97 4,916,270 +0.17(+1.62%)
Oct 21, 2005 10.83 10.87 10.59 10.80 6,193,248 +0.00(+0.04%)
Oct 20, 2005 10.91 11.01 10.75 10.80 4,329,585 -0.14(-1.25%)
Oct 19, 2005 10.66 10.94 10.50 10.93 5,791,213 +0.18(+1.71%)
Oct 18, 2005 10.80 10.84 10.67 10.75 5,611,648 -0.10(-0.94%)
Oct 17, 2005 10.93 10.94 10.75 10.85 4,137,942 -0.08(-0.69%)
Oct 14, 2005 10.80 10.97 10.76 10.93 6,122,375 +0.13(+1.18%)
Oct 13, 2005 10.80 10.82 10.70 10.80 3,583,992 +0.01(+0.06%)
Oct 12, 2005 10.86 10.97 10.70 10.79 5,182,280 -0.06(-0.58%)
Oct 11, 2005 10.91 10.94 10.83 10.86 3,584,310 -0.05(-0.49%)
Oct 10, 2005 10.97 11.01 10.88 10.91 3,679,336 -0.09(-0.83%)
Oct 07, 2005 11.11 11.12 10.98 11.00 6,079,788 -0.08(-0.68%)
Oct 06, 2005 11.03 11.19 10.97 11.08 8,279,064 +0.08(+0.76%)
Oct 05, 2005 11.11 11.15 10.99 10.99 3,941,215 -0.13(-1.16%)
Oct 04, 2005 11.30 11.34 11.09 11.12 4,564,132 -0.17(-1.48%)
Oct 03, 2005 11.29 11.30 11.21 11.29 5,631,988 -0.01(-0.07%)
Sep 30, 2005 11.31 11.32 11.22 11.30 4,629,919 -0.01(-0.10%)
Sep 29, 2005 11.14 11.33 11.06 11.31 4,876,861 +0.10(+0.93%)
Sep 28, 2005 11.05 11.26 11.04 11.20 7,892,919 +0.16(+1.44%)
Sep 27, 2005 11.00 11.08 10.97 11.04 7,889,105 +0.09(+0.85%)
Sep 26, 2005 11.01 11.03 10.94 10.95 8,172,596 +0.00(+0.00%)
Sep 23, 2005 10.95 11.01 10.70 10.95 7,898,322 +0.29(+2.73%)
Sep 22, 2005 10.58 10.71 10.55 10.66 4,367,722 +0.11(+1.01%)
Sep 21, 2005 10.66 10.68 10.50 10.55 5,415,556 -0.17(-1.63%)
Sep 20, 2005 10.64 10.81 10.62 10.73 6,800,273 +0.15(+1.43%)
Sep 19, 2005 10.68 10.70 10.51 10.58 3,314,803 -0.01(-0.10%)
Sep 16, 2005 10.56 10.69 10.54 10.59 5,764,834 +0.13(+1.20%)
Sep 15, 2005 10.66 10.66 10.42 10.46 3,583,992 -0.16(-1.51%)
Sep 14, 2005 10.69 10.71 10.60 10.62 3,210,878 -0.02(-0.16%)
Sep 13, 2005 10.74 10.74 10.61 10.64 2,404,583 -0.10(-0.89%)
Sep 12, 2005 10.75 10.77 10.70 10.74 1,816,309 +0.01(+0.13%)
Sep 09, 2005 10.69 10.77 10.68 10.72 2,556,180 +0.04(+0.35%)
Sep 08, 2005 10.82 10.82 10.67 10.68 4,212,311 -0.03(-0.28%)
Sep 07, 2005 10.68 10.73 10.63 10.71 3,245,838 +0.00(+0.01%)
Sep 06, 2005 10.66 10.77 10.66 10.71 3,570,326 +0.14(+1.37%)
Sep 02, 2005 10.61 10.67 10.52 10.57 2,279,046 -0.02(-0.22%)
Sep 01, 2005 10.62 10.64 10.52 10.59 3,656,136 +0.01(+0.06%)
Aug 31, 2005 10.42 10.59 10.33 10.58 5,221,372 +0.19(+1.86%)
Aug 30, 2005 10.49 10.49 10.33 10.39 5,929,462 -0.14(-1.36%)
Aug 29, 2005 10.42 10.56 10.41 10.53 2,961,076 +0.05(+0.48%)
Aug 26, 2005 10.51 10.54 10.45 10.48 2,427,783 -0.06(-0.52%)
Aug 25, 2005 10.48 10.55 10.46 10.54 4,581,929 +0.12(+1.12%)
Aug 24, 2005 10.54 10.55 10.38 10.42 6,224,076 -0.17(-1.63%)
Aug 23, 2005 10.70 10.75 10.56 10.60 2,907,683 -0.09(-0.88%)
Aug 22, 2005 10.65 10.77 10.61 10.69 3,480,067 +0.08(+0.73%)
Aug 19, 2005 10.63 10.68 10.58 10.61 2,518,678 +0.07(+0.69%)
Aug 18, 2005 10.54 10.57 10.51 10.54 2,876,537 +0.00(+0.00%)
Aug 17, 2005 10.62 10.63 10.51 10.54 4,486,903 -0.07(-0.65%)
Aug 16, 2005 10.75 10.75 10.60 10.61 3,017,647 -0.17(-1.53%)
Aug 15, 2005 10.78 10.80 10.73 10.78 2,507,237 -0.01(-0.09%)
Aug 12, 2005 10.82 10.88 10.78 10.78 4,766,897 -0.07(-0.68%)
Aug 11, 2005 10.74 10.87 10.70 10.86 4,924,215 +0.16(+1.50%)
Aug 10, 2005 10.82 10.83 10.64 10.70 4,511,692 -0.07(-0.69%)
Aug 09, 2005 10.74 10.82 10.73 10.77 4,048,319 +0.09(+0.85%)
Aug 08, 2005 10.70 10.75 10.66 10.68 2,911,815 +0.03(+0.30%)
Aug 05, 2005 10.64 10.69 10.61 10.65 2,900,056 -0.06(-0.53%)
Aug 04, 2005 10.65 10.81 10.64 10.71 5,742,587 -0.02(-0.19%)
Aug 03, 2005 10.64 10.80 10.60 10.73 5,306,546 +0.03(+0.26%)
Aug 02, 2005 10.70 10.96 10.60 10.70 10,891,498 +0.35(+3.34%)
Aug 01, 2005 10.35 10.42 10.30 10.35 4,294,307 +0.00(+0.00%)
Jul 29, 2005 10.40 10.48 10.33 10.35 3,473,075 -0.15(-1.42%)
Jul 28, 2005 10.45 10.54 10.44 10.50 3,411,419 +0.05(+0.45%)
Jul 27, 2005 10.36 10.46 10.32 10.45 3,924,689 +0.09(+0.91%)
Jul 26, 2005 10.25 10.41 10.25 10.36 3,937,084 +0.11(+1.04%)
Jul 25, 2005 10.32 10.38 10.25 10.25 2,049,584 -0.07(-0.67%)
Jul 22, 2005 10.30 10.34 10.26 10.32 2,175,439 +0.03(+0.29%)
Jul 21, 2005 10.32 10.41 10.28 10.29 3,579,860 -0.05(-0.47%)
Jul 20, 2005 10.17 10.36 10.11 10.34 3,558,249 +0.14(+1.34%)
Jul 19, 2005 10.12 10.27 10.12 10.20 3,608,464 +0.12(+1.22%)
Jul 18, 2005 10.08 10.17 10.08 10.08 3,476,253 -0.03(-0.28%)
Jul 15, 2005 10.09 10.14 10.02 10.11 2,734,474 +0.03(+0.25%)
Jul 14, 2005 10.08 10.15 10.05 10.08 2,304,154 +0.07(+0.72%)
Jul 13, 2005 9.990 10.04 9.982 10.01 3,678,383 +0.04(+0.39%)
Jul 12, 2005 10.06 10.08 9.911 9.973 2,836,810 -0.09(-0.86%)
Jul 11, 2005 10.06 10.13 10.01 10.06 3,146,679 +0.02(+0.16%)
Jul 08, 2005 9.943 10.06 9.913 10.04 3,510,577 +0.17(+1.69%)
Jul 07, 2005 9.707 9.894 9.671 9.877 3,332,283 +0.07(+0.72%)
Jul 06, 2005 9.962 9.963 9.806 9.806 2,821,238 -0.16(-1.56%)
Jul 05, 2005 9.875 10.02 9.839 9.962 4,376,621 +0.09(+0.94%)
Jul 01, 2005 9.849 9.935 9.833 9.869 3,505,810 +0.02(+0.16%)
Jun 30, 2005 9.951 9.976 9.836 9.853 6,278,422 -0.17(-1.65%)
Jun 29, 2005 10.14 10.15 10.01 10.02 4,541,885 -0.10(-0.96%)
Jun 28, 2005 9.946 10.15 9.919 10.12 3,485,470 +0.18(+1.77%)
Jun 27, 2005 9.962 9.995 9.897 9.940 3,451,146 -0.02(-0.22%)
Jun 24, 2005 10.09 10.09 9.951 9.962 6,944,243 -0.12(-1.23%)
Jun 23, 2005 10.27 10.30 10.07 10.09 4,623,563 -0.18(-1.78%)
Jun 22, 2005 10.24 10.30 10.23 10.27 3,715,567 +0.03(+0.25%)
Jun 21, 2005 10.23 10.28 10.21 10.24 5,031,636 +0.01(+0.09%)
Jun 20, 2005 10.31 10.35 10.23 10.23 4,243,457 -0.15(-1.44%)
Jun 17, 2005 10.45 10.46 10.24 10.38 5,759,749 +0.08(+0.81%)
Jun 16, 2005 10.25 10.38 10.23 10.30 2,811,385 +0.04(+0.41%)
Jun 15, 2005 10.27 10.28 10.17 10.26 3,284,293 +0.02(+0.15%)
Jun 14, 2005 10.21 10.32 10.20 10.24 2,912,450 +0.01(+0.09%)
Jun 13, 2005 10.23 10.35 10.22 10.23 2,583,512 +0.01(+0.09%)
Jun 10, 2005 10.30 10.37 10.15 10.22 3,307,176 -0.08(-0.73%)
Jun 09, 2005 10.24 10.35 10.22 10.30 3,245,202 +0.01(+0.12%)
Jun 08, 2005 10.34 10.45 10.28 10.29 4,779,610 -0.03(-0.34%)
Jun 07, 2005 10.53 10.59 10.31 10.32 6,439,554 -0.15(-1.41%)
Jun 06, 2005 10.38 10.50 10.37 10.47 2,967,114 +0.05(+0.47%)
Jun 03, 2005 10.49 10.57 10.41 10.42 4,613,393 -0.11(-1.03%)
Jun 02, 2005 10.54 10.57 10.49 10.53 2,932,790 -0.02(-0.18%)
Jun 01, 2005 10.44 10.57 10.44 10.55 3,709,529 +0.09(+0.86%)
May 31, 2005 10.49 10.52 10.43 10.46 4,441,455 -0.10(-0.98%)
May 27, 2005 10.54 10.58 10.53 10.56 1,729,227 +0.02(+0.19%)
May 26, 2005 10.50 10.57 10.48 10.54 3,802,648 +0.07(+0.65%)
May 25, 2005 10.60 10.67 10.45 10.47 5,063,418 -0.19(-1.81%)
May 24, 2005 10.69 10.72 10.64 10.67 2,955,355 -0.03(-0.29%)
May 23, 2005 10.64 10.79 10.60 10.70 3,160,345 +0.09(+0.88%)
May 20, 2005 10.67 10.68 10.55 10.61 4,013,041 -0.06(-0.58%)
May 19, 2005 10.74 10.74 10.57 10.67 3,375,188 -0.01(-0.06%)
May 18, 2005 10.54 10.72 10.51 10.67 4,126,501 +0.19(+1.79%)
May 17, 2005 10.36 10.50 10.33 10.49 3,601,472 +0.05(+0.47%)
May 16, 2005 10.35 10.46 10.33 10.44 3,041,801 +0.15(+1.44%)
May 13, 2005 10.39 10.44 10.23 10.29 3,360,886 -0.10(-0.97%)
May 12, 2005 10.46 10.52 10.35 10.39 4,627,694 -0.09(-0.81%)
May 11, 2005 10.40 10.49 10.36 10.47 3,290,649 +0.01(+0.08%)
May 10, 2005 10.54 10.55 10.43 10.47 3,342,135 -0.13(-1.26%)
May 09, 2005 10.48 10.60 10.47 10.60 2,825,369 +0.08(+0.78%)
May 06, 2005 10.52 10.58 10.45 10.52 3,174,329 +0.04(+0.36%)
May 05, 2005 10.54 10.65 10.41 10.48 5,724,472 -0.06(-0.57%)
May 04, 2005 10.41 10.54 10.39 10.54 8,002,247 +0.17(+1.67%)
May 03, 2005 10.13 10.38 10.07 10.37 10,134,146 +0.30(+2.97%)
May 02, 2005 9.927 10.07 9.915 10.07 5,266,501 +0.21(+2.12%)
Apr 29, 2005 9.715 9.927 9.652 9.860 8,332,774 +0.21(+2.15%)
Apr 28, 2005 9.801 9.841 9.548 9.652 9,337,068 -0.24(-2.43%)
Apr 27, 2005 9.904 9.943 9.797 9.893 5,595,439 -0.05(-0.51%)
Apr 26, 2005 10.16 10.16 9.878 9.943 7,537,603 -0.22(-2.15%)
Apr 25, 2005 10.19 10.30 10.12 10.16 3,973,950 +0.06(+0.64%)
Apr 22, 2005 10.18 10.22 10.00 10.10 4,656,616 -0.08(-0.77%)
Apr 21, 2005 9.998 10.26 9.921 10.18 5,691,737 +0.31(+3.13%)
Apr 20, 2005 9.967 10.07 9.860 9.867 4,929,936 -0.07(-0.71%)
Apr 19, 2005 9.861 9.976 9.839 9.938 3,544,265 +0.09(+0.88%)
Apr 18, 2005 9.866 9.918 9.775 9.852 4,501,522 +0.02(+0.22%)
Apr 15, 2005 10.01 10.02 9.797 9.830 7,186,100 -0.19(-1.88%)
Apr 14, 2005 10.15 10.16 9.974 10.02 5,541,093 -0.12(-1.23%)
Apr 13, 2005 10.28 10.31 10.12 10.14 3,825,213 -0.14(-1.32%)
Apr 12, 2005 10.23 10.33 10.10 10.28 4,029,568 +0.01(+0.14%)
Apr 11, 2005 10.27 10.32 10.21 10.26 3,679,336 -0.00(-0.01%)
Apr 08, 2005 10.44 10.45 10.26 10.27 2,921,985 -0.14(-1.33%)
Apr 07, 2005 10.21 10.47 10.21 10.40 5,198,807 +0.23(+2.29%)
Apr 06, 2005 10.30 10.33 10.12 10.17 5,218,829 -0.09(-0.83%)
Apr 05, 2005 10.08 10.28 10.07 10.26 7,689,200 +0.23(+2.29%)
Apr 04, 2005 10.08 10.12 9.978 10.03 4,385,202 -0.04(-0.36%)
Apr 01, 2005 10.24 10.32 9.995 10.06 6,429,702 -0.15(-1.49%)
Mar 31, 2005 10.25 10.35 10.16 10.22 4,104,254 +0.01(+0.09%)
Mar 30, 2005 10.14 10.28 10.08 10.21 5,939,314 +0.10(+1.01%)
Mar 29, 2005 10.31 10.36 10.06 10.10 6,664,567 -0.28(-2.73%)
Mar 28, 2005 10.42 10.48 10.38 10.39 3,211,831 -0.03(-0.26%)
Mar 24, 2005 10.39 10.50 10.38 10.41 3,470,214 +0.04(+0.41%)
Mar 23, 2005 10.44 10.50 10.35 10.37 4,222,163 -0.08(-0.72%)
Mar 22, 2005 10.51 10.62 10.44 10.45 3,625,308 -0.05(-0.48%)
Mar 21, 2005 10.39 10.54 10.38 10.50 3,936,130 +0.11(+1.06%)
Mar 18, 2005 10.44 10.46 10.33 10.39 5,449,880 -0.05(-0.53%)
Mar 17, 2005 10.46 10.51 10.37 10.44 3,150,811 +0.04(+0.35%)
Mar 16, 2005 10.49 10.52 10.37 10.41 3,372,645 -0.12(-1.14%)
Mar 15, 2005 10.69 10.75 10.53 10.53 3,365,018 -0.17(-1.59%)
Mar 14, 2005 10.58 10.75 10.58 10.69 3,206,746 +0.13(+1.21%)
Mar 11, 2005 10.61 10.69 10.54 10.57 3,581,132 -0.05(-0.50%)
Mar 10, 2005 10.53 10.70 10.52 10.62 3,178,143 +0.05(+0.43%)
Mar 09, 2005 10.63 10.69 10.57 10.58 3,941,533 -0.05(-0.47%)
Mar 08, 2005 10.61 10.67 10.57 10.63 3,740,992 +0.02(+0.15%)
Mar 07, 2005 10.56 10.72 10.55 10.61 4,101,394 +0.09(+0.87%)
Mar 04, 2005 10.48 10.56 10.42 10.52 4,533,621 +0.13(+1.27%)
Mar 03, 2005 10.42 10.48 10.38 10.39 4,369,629 -0.03(-0.32%)
Mar 02, 2005 10.37 10.47 10.29 10.42 3,622,448 +0.02(+0.21%)
Mar 01, 2005 10.45 10.53 10.38 10.40 5,121,260 -0.04(-0.35%)
Feb 28, 2005 10.50 10.60 10.40 10.43 3,757,836 -0.06(-0.60%)
Feb 25, 2005 10.42 10.54 10.37 10.50 3,854,134 +0.04(+0.42%)
Feb 24, 2005 10.33 10.47 10.28 10.45 3,587,488 +0.15(+1.42%)
Feb 23, 2005 10.33 10.41 10.31 10.31 3,754,341 -0.00(-0.03%)
Feb 22, 2005 10.55 10.58 10.29 10.31 4,762,448 -0.22(-2.06%)
Feb 18, 2005 10.56 10.60 10.49 10.53 4,802,492 -0.01(-0.06%)
Feb 17, 2005 10.70 10.72 10.53 10.53 4,901,015 -0.19(-1.80%)
Feb 16, 2005 10.68 10.80 10.61 10.73 3,362,158 +0.03(+0.25%)
Feb 15, 2005 10.67 10.77 10.64 10.70 2,961,712 +0.03(+0.28%)
Feb 14, 2005 10.74 10.78 10.64 10.67 3,029,088 -0.07(-0.61%)
Feb 11, 2005 10.66 10.78 10.63 10.74 4,382,342 +0.08(+0.75%)
Feb 10, 2005 10.68 10.72 10.62 10.66 3,144,773 +0.01(+0.10%)
Feb 09, 2005 10.77 10.77 10.59 10.64 3,833,158 -0.16(-1.51%)
Feb 08, 2005 10.72 10.89 10.71 10.81 3,291,603 +0.06(+0.56%)
Feb 07, 2005 10.81 10.85 10.74 10.75 3,362,158 -0.06(-0.60%)
Feb 04, 2005 10.74 10.86 10.72 10.81 4,240,914 +0.04(+0.35%)
Feb 03, 2005 10.70 10.79 10.68 10.78 3,559,203 +0.06(+0.60%)
Feb 02, 2005 10.76 10.79 10.65 10.71 4,334,034 -0.05(-0.45%)
Feb 01, 2005 10.58 10.83 10.48 10.76 7,716,532 +0.18(+1.71%)
Jan 31, 2005 10.40 10.61 10.38 10.58 5,018,924 +0.29(+2.81%)
Jan 28, 2005 10.36 10.43 10.27 10.29 5,765,788 -0.04(-0.40%)
Jan 27, 2005 10.30 10.39 10.21 10.33 5,347,226 -0.07(-0.71%)
Jan 26, 2005 10.41 10.47 10.37 10.40 3,853,181 +0.02(+0.20%)
Jan 25, 2005 10.28 10.41 10.24 10.38 3,667,577 +0.14(+1.40%)
Jan 24, 2005 10.28 10.36 10.20 10.24 4,311,469 -0.02(-0.15%)
Jan 21, 2005 10.35 10.42 10.26 10.26 5,548,403 -0.13(-1.27%)
Jan 20, 2005 10.57 10.57 10.38 10.39 3,977,446 -0.20(-1.90%)
Jan 19, 2005 10.73 10.73 10.58 10.59 3,730,504 -0.13(-1.20%)
Jan 18, 2005 10.60 10.76 10.52 10.72 4,695,389 +0.05(+0.47%)
Jan 14, 2005 10.54 10.71 10.54 10.67 3,403,473 +0.16(+1.53%)
Jan 13, 2005 10.64 10.64 10.46 10.51 2,812,339 -0.13(-1.20%)
Jan 12, 2005 10.65 10.66 10.43 10.64 5,290,020 -0.04(-0.35%)
Jan 11, 2005 10.70 10.80 10.67 10.67 7,714,625 +0.09(+0.82%)
Jan 10, 2005 10.56 10.65 10.49 10.59 3,833,476 +0.03(+0.24%)
Jan 07, 2005 10.66 10.69 10.48 10.56 3,531,235 -0.09(-0.89%)
Jan 06, 2005 10.57 10.77 10.56 10.66 5,476,894 +0.07(+0.65%)
Jan 05, 2005 10.67 10.73 10.58 10.59 4,887,031 -0.10(-0.90%)
Jan 04, 2005 10.83 10.85 10.67 10.68 5,813,460 -0.13(-1.16%)
Jan 03, 2005 11.04 11.04 10.79 10.81 4,311,151 -0.22(-2.00%)
Dec 31, 2004 11.05 11.10 11.01 11.03 1,373,275 -0.02(-0.18%)
Dec 30, 2004 11.01 11.08 10.99 11.05 2,091,536 +0.06(+0.56%)
Dec 29, 2004 10.99 11.05 10.98 10.99 1,938,349 +0.01(+0.06%)
Dec 28, 2004 10.86 11.01 10.85 10.98 3,366,289 +0.09(+0.81%)
Dec 27, 2004 10.99 11.05 10.89 10.89 2,351,190 -0.08(-0.73%)
Dec 23, 2004 11.01 11.06 10.97 10.97 2,507,873 -0.01(-0.07%)
Dec 22, 2004 11.10 11.15 10.98 10.98 4,123,323 -0.10(-0.91%)
Dec 21, 2004 11.03 11.09 10.97 11.08 3,586,852 +0.12(+1.13%)
Dec 20, 2004 11.05 11.07 10.86 10.96 3,327,516 -0.07(-0.64%)
Dec 17, 2004 10.97 11.13 10.97 11.03 5,554,123 +0.01(+0.10%)
Dec 16, 2004 10.96 11.09 10.94 11.02 3,843,646 +0.04(+0.33%)
Dec 15, 2004 10.85 11.01 10.83 10.98 3,159,392 +0.09(+0.87%)
Dec 14, 2004 10.88 10.98 10.87 10.89 3,578,271 -0.03(-0.32%)
Dec 13, 2004 10.85 10.96 10.75 10.92 2,632,774 +0.17(+1.61%)
Dec 10, 2004 10.80 10.87 10.75 10.75 2,910,226 -0.06(-0.51%)
Dec 09, 2004 10.73 10.84 10.62 10.80 5,374,240 +0.01(+0.09%)
Dec 08, 2004 10.78 10.91 10.74 10.79 3,176,236 +0.06(+0.53%)
Dec 07, 2004 10.85 10.95 10.74 10.74 4,792,322 -0.11(-1.01%)
Dec 06, 2004 10.70 10.99 10.65 10.85 7,005,899 +0.14(+1.31%)
Dec 03, 2004 10.70 10.79 10.63 10.71 3,906,574 +0.08(+0.74%)
Dec 02, 2004 10.67 10.69 10.58 10.63 2,773,565 -0.06(-0.57%)
Dec 01, 2004 10.48 10.69 10.43 10.69 3,770,549 +0.18(+1.69%)
Nov 30, 2004 10.54 10.63 10.48 10.51 3,274,441 -0.07(-0.64%)
Nov 29, 2004 10.62 10.67 10.42 10.58 4,245,364 -0.02(-0.19%)
Nov 26, 2004 10.68 10.68 10.55 10.60 1,709,841 -0.05(-0.43%)
Nov 24, 2004 10.66 10.76 10.56 10.65 3,698,087 -0.06(-0.54%)
Nov 23, 2004 10.75 10.80 10.62 10.70 4,005,732 -0.02(-0.16%)
Nov 22, 2004 10.59 10.74 10.54 10.72 3,465,129 +0.13(+1.22%)
Nov 19, 2004 10.71 10.73 10.58 10.59 2,996,671 -0.11(-1.03%)
Nov 18, 2004 10.59 10.71 10.56 10.70 3,134,920 +0.09(+0.81%)
Nov 17, 2004 10.73 10.85 10.56 10.62 3,455,277 -0.09(-0.84%)
Nov 16, 2004 10.70 10.76 10.65 10.71 2,399,180 +0.00(+0.01%)
Nov 15, 2004 10.78 10.80 10.64 10.70 2,728,754 -0.09(-0.84%)
Nov 12, 2004 10.64 10.80 10.59 10.80 2,922,938 +0.08(+0.76%)
Nov 11, 2004 10.62 10.75 10.56 10.71 2,788,185 +0.10(+0.92%)
Nov 10, 2004 10.63 10.70 10.58 10.62 2,246,311 +0.04(+0.42%)
Nov 09, 2004 10.60 10.65 10.49 10.57 3,990,477 -0.11(-1.06%)
Nov 08, 2004 10.61 10.72 10.56 10.69 2,902,598 +0.08(+0.73%)
Nov 05, 2004 10.74 10.78 10.55 10.61 5,469,585 -0.10(-0.97%)
Nov 04, 2004 10.43 10.76 10.41 10.71 5,810,599 +0.27(+2.61%)
Nov 03, 2004 10.43 10.56 10.37 10.44 7,902,453 +0.13(+1.27%)
Nov 02, 2004 10.30 10.37 10.21 10.31 11,853,840 +0.20(+1.95%)
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.