Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.02 10.03 9.875 9.920 4,355,321 -0.10(-0.99%)
Mar 30, 2004 9.980 10.11 9.938 10.02 5,729,477 +0.04(+0.40%)
Mar 29, 2004 9.900 10.10 9.892 9.980 6,663,904 +0.12(+1.21%)
Mar 26, 2004 9.900 9.990 9.861 9.861 4,157,201 -0.11(-1.06%)
Mar 25, 2004 9.900 9.991 9.763 9.966 4,036,396 +0.13(+1.36%)
Mar 24, 2004 9.885 9.927 9.766 9.832 3,685,155 -0.05(-0.54%)
Mar 23, 2004 9.874 9.933 9.804 9.885 5,166,224 +0.03(+0.30%)
Mar 22, 2004 9.998 10.04 9.735 9.856 6,213,301 -0.14(-1.42%)
Mar 19, 2004 10.10 10.12 9.993 9.998 3,319,418 -0.19(-1.85%)
Mar 18, 2004 10.20 10.26 10.08 10.19 3,511,196 -0.12(-1.12%)
Mar 17, 2004 10.12 10.34 10.10 10.30 3,075,694 +0.20(+2.00%)
Mar 16, 2004 10.11 10.24 9.996 10.10 3,593,041 +0.06(+0.61%)
Mar 15, 2004 10.05 10.16 9.933 10.04 4,520,220 -0.07(-0.70%)
Mar 12, 2004 9.991 10.14 9.914 10.11 3,966,027 +0.21(+2.09%)
Mar 11, 2004 10.13 10.20 9.894 9.904 5,647,330 -0.33(-3.20%)
Mar 10, 2004 10.52 10.53 10.21 10.23 6,404,173 -0.27(-2.60%)
Mar 09, 2004 10.51 10.63 10.44 10.50 5,676,021 -0.00(-0.02%)
Mar 08, 2004 10.44 10.58 10.43 10.51 4,623,206 +0.07(+0.65%)
Mar 05, 2004 10.31 10.47 10.25 10.44 3,420,592 +0.13(+1.25%)
Mar 04, 2004 10.25 10.31 10.21 10.31 2,419,723 +0.04(+0.42%)
Mar 03, 2004 10.26 10.30 10.22 10.27 3,307,036 -0.02(-0.23%)
Mar 02, 2004 10.49 10.49 10.27 10.29 4,273,174 -0.20(-1.91%)
Mar 01, 2004 10.41 10.55 10.40 10.49 3,399,149 +0.15(+1.41%)
Feb 27, 2004 10.38 10.42 10.28 10.34 6,666,018 -0.02(-0.21%)
Feb 26, 2004 10.37 10.38 10.33 10.37 3,487,639 +0.00(+0.00%)
Feb 25, 2004 10.26 10.39 10.25 10.37 2,648,649 +0.12(+1.18%)
Feb 24, 2004 10.35 10.35 10.16 10.24 5,657,598 -0.12(-1.15%)
Feb 23, 2004 10.47 10.48 10.27 10.36 2,033,449 -0.11(-1.06%)
Feb 20, 2004 10.51 10.53 10.39 10.47 3,722,001 -0.01(-0.14%)
Feb 19, 2004 10.55 10.61 10.46 10.49 3,156,633 -0.05(-0.46%)
Feb 18, 2004 10.59 10.62 10.45 10.54 2,202,878 -0.07(-0.63%)
Feb 17, 2004 10.68 10.72 10.57 10.60 2,858,849 +0.05(+0.50%)
Feb 13, 2004 10.66 10.77 10.52 10.55 2,095,664 -0.08(-0.72%)
Feb 12, 2004 10.71 10.79 10.62 10.63 2,772,474 -0.12(-1.14%)
Feb 11, 2004 10.58 10.82 10.48 10.75 5,003,742 +0.10(+0.98%)
Feb 10, 2004 10.63 10.65 10.52 10.65 2,757,977 +0.06(+0.61%)
Feb 09, 2004 10.71 10.71 10.55 10.58 2,432,106 -0.13(-1.19%)
Feb 06, 2004 10.48 10.73 10.45 10.71 3,523,881 +0.19(+1.83%)
Feb 05, 2004 10.29 10.65 10.28 10.52 6,121,188 +0.25(+2.48%)
Feb 04, 2004 10.26 10.42 10.19 10.26 4,677,266 -0.00(-0.03%)
Feb 03, 2004 10.33 10.50 10.24 10.26 5,239,311 -0.19(-1.85%)
Feb 02, 2004 10.57 10.63 10.39 10.46 3,615,692 -0.12(-1.14%)
Jan 30, 2004 10.52 10.59 10.37 10.58 2,857,037 +0.04(+0.36%)
Jan 29, 2004 10.64 10.71 10.44 10.54 3,513,612 -0.04(-0.41%)
Jan 28, 2004 10.73 10.89 10.52 10.58 3,014,688 -0.20(-1.86%)
Jan 27, 2004 10.91 11.00 10.76 10.78 2,773,984 -0.11(-1.05%)
Jan 26, 2004 10.78 10.91 10.69 10.90 3,480,089 +0.08(+0.77%)
Jan 23, 2004 10.95 11.07 10.75 10.82 3,404,284 -0.12(-1.07%)
Jan 22, 2004 11.13 11.13 10.80 10.93 5,869,309 -0.26(-2.34%)
Jan 21, 2004 11.16 11.20 10.95 11.19 3,150,895 +0.04(+0.36%)
Jan 20, 2004 11.33 11.37 11.09 11.16 3,529,015 -0.18(-1.58%)
Jan 16, 2004 11.25 11.34 11.19 11.33 5,236,895 +0.18(+1.60%)
Jan 15, 2004 10.93 11.16 10.92 11.16 3,727,135 +0.26(+2.42%)
Jan 14, 2004 10.85 10.91 10.81 10.89 2,772,172 +0.13(+1.17%)
Jan 13, 2004 10.86 10.91 10.72 10.77 3,749,484 -0.06(-0.60%)
Jan 12, 2004 10.85 10.88 10.74 10.83 3,853,678 -0.03(-0.27%)
Jan 09, 2004 10.94 10.99 10.86 10.86 3,290,123 -0.12(-1.07%)
Jan 08, 2004 10.93 11.00 10.89 10.98 3,015,594 +0.05(+0.47%)
Jan 07, 2004 10.89 10.93 10.81 10.93 3,058,479 +0.04(+0.38%)
Jan 06, 2004 10.86 10.92 10.81 10.89 2,783,648 +0.02(+0.20%)
Jan 05, 2004 10.77 10.87 10.75 10.86 3,489,451 +0.13(+1.23%)
Jan 02, 2004 10.72 10.81 10.68 10.73 3,078,714 +0.01(+0.11%)
Dec 31, 2003 10.66 10.75 10.64 10.72 2,199,556 -0.01(-0.09%)
Dec 30, 2003 10.69 10.76 10.67 10.73 2,764,621 +0.02(+0.20%)
Dec 29, 2003 10.56 10.71 10.52 10.71 3,665,826 +0.15(+1.41%)
Dec 26, 2003 10.55 10.61 10.55 10.56 768,621 +0.01(+0.13%)
Dec 24, 2003 10.61 10.61 10.51 10.55 1,472,612 -0.07(-0.62%)
Dec 23, 2003 10.72 10.72 10.54 10.61 3,140,023 -0.09(-0.85%)
Dec 22, 2003 10.75 10.76 10.65 10.70 2,785,460 -0.05(-0.46%)
Dec 19, 2003 10.72 10.76 10.63 10.75 3,771,229 +0.09(+0.89%)
Dec 18, 2003 10.43 10.67 10.42 10.66 2,822,608 +0.23(+2.21%)
Dec 17, 2003 10.52 10.53 10.34 10.43 5,166,526 -0.11(-1.05%)
Dec 16, 2003 10.32 10.58 10.31 10.54 3,428,143 +0.20(+1.94%)
Dec 15, 2003 10.43 10.64 10.33 10.34 4,362,871 -0.03(-0.33%)
Dec 12, 2003 10.42 10.42 10.33 10.37 2,111,973 -0.04(-0.41%)
Dec 11, 2003 10.35 10.43 10.33 10.42 3,852,772 +0.05(+0.46%)
Dec 10, 2003 10.47 10.51 10.29 10.37 2,613,615 -0.06(-0.56%)
Dec 09, 2003 10.50 10.55 10.42 10.43 2,355,395 -0.06(-0.57%)
Dec 08, 2003 10.36 10.49 10.35 10.49 2,037,979 +0.07(+0.72%)
Dec 05, 2003 10.34 10.57 10.33 10.41 2,559,857 +0.03(+0.33%)
Dec 04, 2003 10.35 10.50 10.35 10.38 3,667,941 -0.02(-0.16%)
Dec 03, 2003 10.26 10.51 10.25 10.39 5,651,860 +0.14(+1.37%)
Dec 02, 2003 10.23 10.28 10.19 10.25 3,047,305 -0.02(-0.19%)
Dec 01, 2003 10.07 10.31 10.05 10.27 4,315,153 +0.17(+1.66%)
Nov 28, 2003 10.03 10.12 9.950 10.11 1,267,244 +0.07(+0.68%)
Nov 26, 2003 10.07 10.07 9.922 10.04 3,091,097 -0.01(-0.13%)
Nov 25, 2003 9.925 10.12 9.867 10.05 4,958,742 +0.15(+1.50%)
Nov 24, 2003 9.817 9.905 9.776 9.902 3,081,734 +0.15(+1.51%)
Nov 21, 2003 9.798 9.806 9.703 9.755 2,267,811 -0.04(-0.44%)
Nov 20, 2003 9.793 9.923 9.726 9.798 2,522,407 -0.08(-0.79%)
Nov 19, 2003 9.755 9.890 9.716 9.875 3,654,048 +0.10(+1.05%)
Nov 18, 2003 9.927 9.955 9.738 9.773 4,069,919 -0.13(-1.29%)
Nov 17, 2003 9.857 9.933 9.806 9.900 2,812,037 -0.07(-0.75%)
Nov 14, 2003 9.947 10.07 9.942 9.975 3,395,827 +0.04(+0.37%)
Nov 13, 2003 10.01 10.01 9.932 9.938 3,549,250 -0.08(-0.76%)
Nov 12, 2003 9.844 10.01 9.844 10.01 2,974,520 +0.12(+1.24%)
Nov 11, 2003 9.923 9.923 9.827 9.892 3,117,372 -0.06(-0.65%)
Nov 10, 2003 9.995 10.02 9.940 9.957 3,678,813 -0.04(-0.38%)
Nov 07, 2003 10.06 10.06 9.900 9.995 3,876,329 +0.01(+0.13%)
Nov 06, 2003 9.925 9.983 9.890 9.981 3,671,867 +0.07(+0.70%)
Nov 05, 2003 9.553 9.902 9.534 9.912 4,901,963 +0.09(+0.91%)
Nov 04, 2003 9.553 9.902 9.534 9.822 11,105,601 +0.30(+3.13%)
Nov 03, 2003 9.395 9.539 9.412 9.524 3,461,074 +0.13(+1.37%)
Oct 31, 2003 9.329 9.366 9.316 9.395 3,342,371 +0.06(+0.69%)
Oct 30, 2003 9.260 9.362 9.210 9.331 2,605,763 +0.12(+1.35%)
Oct 29, 2003 9.238 9.301 9.180 9.207 3,947,906 -0.07(-0.78%)
Oct 28, 2003 9.003 9.281 8.968 9.279 5,365,854 +0.27(+2.96%)
Oct 27, 2003 9.048 9.111 8.998 9.013 3,273,814 -0.03(-0.38%)
Oct 24, 2003 9.079 9.079 8.933 9.048 3,067,238 -0.03(-0.35%)
Oct 23, 2003 9.099 9.107 9.028 9.079 2,608,179 -0.03(-0.36%)
Oct 22, 2003 9.130 9.164 9.089 9.112 3,651,028 -0.09(-0.99%)
Oct 21, 2003 9.205 9.293 9.187 9.203 3,843,410 +0.04(+0.43%)
Oct 20, 2003 9.033 9.172 9.026 9.164 3,410,324 +0.13(+1.45%)
Oct 17, 2003 9.139 9.185 8.971 9.033 4,374,046 -0.11(-1.18%)
Oct 16, 2003 9.180 9.202 9.117 9.140 3,277,740 -0.11(-1.15%)
Oct 15, 2003 9.212 9.248 9.137 9.246 3,613,880 +0.03(+0.38%)
Oct 14, 2003 9.172 9.215 9.089 9.212 1,954,020 +0.06(+0.71%)
Oct 13, 2003 9.081 9.155 9.079 9.147 1,719,356 +0.07(+0.73%)
Oct 10, 2003 9.164 9.190 9.056 9.081 3,272,908 -0.08(-0.90%)
Oct 09, 2003 9.116 9.256 9.112 9.164 3,914,685 +0.05(+0.53%)
Oct 08, 2003 8.872 9.162 9.043 9.116 6,948,400 +0.24(+2.74%)
Oct 07, 2003 8.816 8.874 8.743 8.872 2,848,279 +0.06(+0.64%)
Oct 06, 2003 8.827 8.851 8.827 8.816 2,166,335 -0.02(-0.19%)
Oct 03, 2003 8.857 8.960 8.809 8.832 4,107,369 +0.10(+1.18%)
Oct 02, 2003 8.708 8.816 8.678 8.730 3,959,987 -0.05(-0.57%)
Oct 01, 2003 8.717 8.799 8.639 8.779 4,838,239 +0.06(+0.72%)
Sep 30, 2003 8.725 8.770 8.576 8.717 5,577,263 -0.10(-1.11%)
Sep 29, 2003 8.799 8.890 8.733 8.814 3,173,848 +0.04(+0.45%)
Sep 26, 2003 8.854 8.854 8.753 8.774 3,583,075 -0.08(-0.90%)
Sep 25, 2003 8.938 9.008 8.872 8.854 3,476,767 -0.08(-0.94%)
Sep 24, 2003 9.069 9.081 8.920 8.938 4,354,113 -0.14(-1.57%)
Sep 23, 2003 9.064 9.082 8.932 9.081 3,517,538 +0.02(+0.18%)
Sep 22, 2003 9.122 9.122 8.988 9.064 3,090,191 -0.13(-1.40%)
Sep 19, 2003 9.187 9.228 9.111 9.193 3,433,277 +0.01(+0.07%)
Sep 18, 2003 9.130 9.188 9.106 9.187 3,285,895 +0.09(+0.96%)
Sep 17, 2003 9.188 9.220 9.096 9.099 3,248,143 -0.09(-0.97%)
Sep 16, 2003 9.051 9.188 9.058 9.188 4,549,213 +0.14(+1.52%)
Sep 15, 2003 9.054 9.104 9.031 9.051 3,178,378 -0.00(-0.04%)
Sep 12, 2003 9.003 9.084 8.870 9.054 3,178,378 +0.05(+0.57%)
Sep 11, 2003 9.056 9.089 8.983 9.003 5,106,426 -0.01(-0.13%)
Sep 10, 2003 9.246 9.246 9.005 9.015 4,360,455 -0.23(-2.47%)
Sep 09, 2003 9.304 9.332 9.235 9.243 4,268,643 -0.06(-0.66%)
Sep 08, 2003 9.238 9.354 9.213 9.304 2,125,261 +0.06(+0.68%)
Sep 05, 2003 9.172 9.294 9.130 9.241 4,256,261 -0.03(-0.34%)
Sep 04, 2003 9.246 9.322 9.183 9.273 2,743,782 +0.03(+0.29%)
Sep 03, 2003 9.402 9.422 9.192 9.246 5,440,754 -0.16(-1.66%)
Sep 02, 2003 9.231 9.417 9.231 9.402 5,595,988 +0.17(+1.85%)
Aug 29, 2003 8.990 9.251 8.983 9.231 5,434,713 +0.22(+2.41%)
Aug 28, 2003 8.957 9.020 8.899 9.015 3,008,043 +0.10(+1.11%)
Aug 27, 2003 8.899 8.958 8.859 8.915 3,238,781 -0.03(-0.33%)
Aug 26, 2003 8.940 8.947 8.818 8.945 5,154,144 -0.00(-0.04%)
Aug 25, 2003 9.023 9.048 8.882 8.948 3,362,908 -0.09(-0.97%)
Aug 22, 2003 9.064 9.170 9.028 9.036 6,630,078 +0.02(+0.22%)
Aug 21, 2003 8.923 9.132 8.923 9.016 4,168,375 +0.09(+1.04%)
Aug 20, 2003 8.832 9.006 8.827 8.923 5,783,840 +0.02(+0.19%)
Aug 19, 2003 8.774 8.907 8.758 8.907 7,380,579 +0.16(+1.82%)
Aug 18, 2003 8.766 8.841 8.725 8.748 4,925,218 -0.06(-0.66%)
Aug 15, 2003 8.683 8.882 8.655 8.806 3,674,887 +0.12(+1.35%)
Aug 14, 2003 8.592 8.751 8.572 8.688 5,155,956 +0.10(+1.12%)
Aug 13, 2003 8.639 8.683 8.592 8.592 3,967,839 -0.10(-1.11%)
Aug 12, 2003 8.619 8.702 8.536 8.688 3,864,551 +0.11(+1.29%)
Aug 11, 2003 8.617 8.659 8.529 8.577 3,238,479 -0.02(-0.29%)
Aug 08, 2003 8.594 8.609 8.468 8.602 4,228,778 +0.04(+0.50%)
Aug 07, 2003 8.609 8.619 8.452 8.559 5,429,579 -0.03(-0.40%)
Aug 06, 2003 8.611 8.730 8.419 8.594 7,303,566 -0.06(-0.75%)
Aug 05, 2003 8.803 8.892 8.630 8.659 7,252,828 -0.25(-2.81%)
Aug 04, 2003 8.816 8.915 8.738 8.909 5,316,022 +0.06(+0.65%)
Aug 01, 2003 8.890 8.971 8.791 8.851 4,532,300 -0.04(-0.45%)
Jul 31, 2003 8.816 9.003 8.791 8.890 6,928,165 +0.18(+2.01%)
Jul 30, 2003 8.736 8.796 8.642 8.715 3,302,203 -0.00(-0.02%)
Jul 29, 2003 8.751 8.791 8.665 8.717 3,663,712 -0.03(-0.34%)
Jul 28, 2003 8.791 8.827 8.703 8.746 5,386,995 +0.05(+0.63%)
Jul 25, 2003 8.584 8.733 8.478 8.692 4,622,300 +0.15(+1.74%)
Jul 24, 2003 8.526 8.695 8.476 8.543 4,898,339 +0.08(+0.92%)
Jul 23, 2003 8.443 8.468 8.367 8.465 4,442,300 +0.10(+1.17%)
Jul 22, 2003 8.336 8.500 8.261 8.367 6,205,751 +0.01(+0.14%)
Jul 21, 2003 8.526 8.526 8.337 8.356 5,319,647 -0.18(-2.11%)
Jul 18, 2003 8.524 8.606 8.486 8.536 5,687,800 +0.01(+0.16%)
Jul 17, 2003 8.452 8.587 8.445 8.523 4,515,690 +0.01(+0.16%)
Jul 16, 2003 8.667 8.703 8.443 8.510 5,045,721 -0.15(-1.74%)
Jul 15, 2003 8.733 8.783 8.594 8.660 3,297,371 -0.07(-0.83%)
Jul 14, 2003 8.854 8.890 8.718 8.733 3,995,020 -0.01(-0.13%)
Jul 11, 2003 8.617 8.799 8.601 8.745 4,338,106 +0.15(+1.69%)
Jul 10, 2003 8.675 8.693 8.556 8.599 3,821,665 -0.14(-1.63%)
Jul 09, 2003 8.827 8.832 8.652 8.741 3,179,586 -0.08(-0.96%)
Jul 08, 2003 8.733 8.882 8.733 8.826 3,314,284 +0.06(+0.64%)
Jul 07, 2003 8.650 8.819 8.609 8.770 3,666,732 +0.19(+2.18%)
Jul 03, 2003 8.526 8.644 8.506 8.582 2,476,804 -0.02(-0.25%)
Jul 02, 2003 8.480 8.604 8.443 8.604 4,185,590 +0.12(+1.46%)
Jul 01, 2003 8.344 8.510 8.222 8.480 5,039,681 +0.02(+0.23%)
Jun 30, 2003 8.516 8.576 8.394 8.460 4,228,476 -0.06(-0.66%)
Jun 27, 2003 8.675 8.700 8.476 8.516 2,755,259 -0.14(-1.66%)
Jun 26, 2003 8.630 8.692 8.526 8.660 2,504,589 +0.07(+0.83%)
Jun 25, 2003 8.680 8.755 8.582 8.589 4,880,219 -0.10(-1.12%)
Jun 24, 2003 8.700 8.755 8.675 8.687 3,679,115 -0.00(-0.06%)
Jun 23, 2003 8.783 8.791 8.634 8.692 2,926,500 -0.13(-1.50%)
Jun 20, 2003 8.874 8.917 8.798 8.824 4,274,080 -0.01(-0.09%)
Jun 19, 2003 8.861 8.948 8.794 8.832 5,124,849 -0.04(-0.47%)
Jun 18, 2003 8.811 8.932 8.793 8.874 3,696,028 +0.06(+0.71%)
Jun 17, 2003 8.907 8.907 8.692 8.811 3,134,285 -0.03(-0.37%)
Jun 16, 2003 8.634 8.844 8.601 8.844 4,904,682 +0.15(+1.75%)
Jun 13, 2003 8.895 8.895 8.624 8.692 5,769,041 -0.20(-2.27%)
Jun 12, 2003 9.016 9.016 8.803 8.894 4,937,903 -0.08(-0.90%)
Jun 11, 2003 8.890 8.975 8.832 8.975 3,262,036 +0.11(+1.19%)
Jun 10, 2003 8.882 8.912 8.808 8.869 4,343,844 -0.00(-0.06%)
Jun 09, 2003 8.993 9.054 8.874 8.874 3,502,136 -0.13(-1.49%)
Jun 06, 2003 9.034 9.147 8.953 9.008 5,454,646 +0.01(+0.11%)
Jun 05, 2003 8.890 9.018 8.875 8.998 4,400,925 +0.06(+0.70%)
Jun 04, 2003 8.789 8.971 8.774 8.935 4,668,206 +0.09(+1.07%)
Jun 03, 2003 8.832 8.882 8.720 8.841 5,920,953 +0.14(+1.64%)
Jun 02, 2003 8.688 8.832 8.665 8.698 5,192,499 +0.04(+0.46%)
May 30, 2003 8.443 8.659 8.419 8.659 5,397,264 +0.27(+3.20%)
May 29, 2003 8.476 8.510 8.316 8.390 6,398,737 -0.09(-1.02%)
May 28, 2003 8.468 8.549 8.460 8.476 5,346,224 +0.05(+0.59%)
May 27, 2003 8.213 8.435 8.144 8.427 5,538,002 +0.22(+2.62%)
May 23, 2003 8.195 8.265 8.132 8.212 3,795,692 +0.00(+0.00%)
May 22, 2003 8.099 8.226 8.081 8.212 4,729,514 +0.11(+1.37%)
May 21, 2003 8.046 8.220 7.972 8.101 5,971,993 +0.04(+0.55%)
May 20, 2003 8.104 8.145 7.981 8.056 5,993,738 +0.03(+0.37%)
May 19, 2003 8.054 8.099 8.013 8.026 5,266,190 -0.03(-0.35%)
May 16, 2003 8.079 8.203 8.054 8.054 7,699,202 -0.02(-0.31%)
May 15, 2003 8.013 8.154 8.005 8.079 5,273,439 +0.05(+0.64%)
May 14, 2003 8.137 8.145 7.947 8.028 7,312,325 -0.18(-2.20%)
May 13, 2003 8.230 8.256 8.119 8.208 3,781,799 -0.02(-0.24%)
May 12, 2003 8.096 8.245 8.064 8.228 5,211,828 +0.07(+0.87%)
May 09, 2003 8.096 8.240 8.038 8.157 7,836,014 +0.19(+2.37%)
May 08, 2003 8.013 8.112 7.844 7.968 10,493,724 -0.18(-2.17%)
May 07, 2003 8.402 8.630 8.029 8.145 21,587,546 -0.47(-5.48%)
May 06, 2003 8.453 8.669 8.402 8.617 4,655,219 +0.15(+1.78%)
May 05, 2003 8.538 8.568 8.344 8.467 3,173,244 -0.03(-0.35%)
May 02, 2003 8.314 8.508 8.263 8.496 4,379,180 +0.18(+2.21%)
May 01, 2003 8.361 8.361 8.162 8.313 3,812,302 -0.08(-0.97%)
Apr 30, 2003 8.349 8.448 8.212 8.394 4,966,292 +0.05(+0.56%)
Apr 29, 2003 8.327 8.369 8.220 8.347 3,739,215 -0.02(-0.26%)
Apr 28, 2003 8.286 8.412 8.228 8.369 4,397,301 +0.13(+1.59%)
Apr 25, 2003 8.419 8.468 8.205 8.238 6,345,583 -0.16(-1.89%)
Apr 24, 2003 8.339 8.430 8.255 8.397 9,153,393 +0.06(+0.69%)
Apr 23, 2003 8.265 8.356 8.218 8.339 3,132,775 +0.08(+0.92%)
Apr 22, 2003 8.079 8.286 8.000 8.263 4,101,328 +0.18(+2.17%)
Apr 21, 2003 8.089 8.144 8.006 8.087 2,572,541 -0.00(-0.02%)
Apr 17, 2003 7.852 8.097 7.852 8.089 3,248,445 +0.24(+3.01%)
Apr 16, 2003 8.021 8.056 7.849 7.852 2,698,481 -0.15(-1.84%)
Apr 15, 2003 7.935 8.013 7.872 8.000 4,218,811 +0.06(+0.81%)
Apr 14, 2003 7.864 7.947 7.842 7.935 3,550,458 +0.14(+1.83%)
Apr 11, 2003 7.889 7.973 7.775 7.793 3,175,660 -0.05(-0.70%)
Apr 10, 2003 7.814 7.847 7.707 7.847 4,126,395 +0.10(+1.35%)
Apr 09, 2003 8.020 8.020 7.713 7.743 3,905,322 -0.11(-1.43%)
Apr 08, 2003 7.847 7.875 7.756 7.856 4,045,456 -0.02(-0.27%)
Apr 07, 2003 7.917 8.076 7.856 7.877 4,508,743 -0.01(-0.11%)
Apr 04, 2003 7.925 7.957 7.806 7.885 4,751,259 -0.06(-0.77%)
Apr 03, 2003 7.980 8.015 7.856 7.947 4,410,891 +0.00(+0.04%)
Apr 02, 2003 7.773 7.978 7.713 7.943 4,063,577 +0.30(+3.97%)
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.