Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.96 49.13 48.47 49.05 4,908,875 +0.14(+0.29%)
May 30, 2017 48.78 49.08 48.62 48.91 3,125,375 +0.02(+0.05%)
May 26, 2017 49.05 49.08 48.61 48.89 3,000,573 -0.27(-0.56%)
May 25, 2017 49.61 49.63 48.92 49.16 4,682,723 -0.43(-0.87%)
May 24, 2017 49.36 50.16 49.24 49.59 4,247,209 +0.44(+0.89%)
May 23, 2017 49.43 49.50 49.00 49.15 4,018,572 -0.18(-0.37%)
May 22, 2017 49.41 49.71 49.32 49.34 3,956,040 +0.05(+0.10%)
May 19, 2017 48.74 49.49 48.60 49.29 3,844,621 +0.79(+1.63%)
May 18, 2017 47.92 48.67 47.59 48.50 3,681,218 +0.38(+0.79%)
May 17, 2017 48.62 48.49 47.91 48.12 4,502,515 -0.51(-1.04%)
May 16, 2017 48.54 48.68 48.18 48.62 3,741,513 +0.22(+0.45%)
May 15, 2017 47.89 48.65 47.88 48.41 4,215,417 +0.75(+1.57%)
May 12, 2017 48.04 48.16 47.49 47.66 3,596,014 -0.60(-1.24%)
May 11, 2017 48.66 48.85 48.13 48.26 3,879,985 -0.64(-1.31%)
May 10, 2017 48.59 48.95 48.42 48.90 4,475,802 +0.46(+0.96%)
May 09, 2017 48.14 48.50 48.01 48.43 5,519,300 +0.19(+0.39%)
May 08, 2017 48.44 48.57 48.09 48.24 2,634,330 -0.26(-0.54%)
May 05, 2017 48.10 48.62 47.99 48.51 4,458,865 +0.63(+1.32%)
May 04, 2017 48.84 48.84 47.52 47.87 5,703,568 -0.91(-1.86%)
May 03, 2017 48.51 49.28 48.39 48.78 6,140,928 +0.09(+0.19%)
May 02, 2017 47.49 48.72 46.72 48.69 16,099,277 -1.00(-2.00%)
May 01, 2017 49.43 49.81 49.26 49.68 4,613,857 +0.07(+0.15%)
Apr 28, 2017 50.05 50.14 49.40 49.61 4,112,612 -0.45(-0.90%)
Apr 27, 2017 50.52 50.61 49.77 50.06 4,511,845 -0.32(-0.64%)
Apr 26, 2017 50.38 50.72 50.22 50.38 3,816,379 +0.00(+0.00%)
Apr 25, 2017 50.00 50.62 49.82 50.38 5,547,675 +1.12(+2.27%)
Apr 24, 2017 49.30 49.37 48.92 49.26 4,302,894 +0.71(+1.46%)
Apr 21, 2017 48.72 48.80 48.48 48.56 4,030,102 -0.14(-0.29%)
Apr 20, 2017 48.23 48.92 48.13 48.70 4,234,059 +0.79(+1.65%)
Apr 19, 2017 48.39 48.51 47.70 47.91 3,072,191 -0.16(-0.34%)
Apr 18, 2017 47.72 48.39 47.72 48.07 3,529,501 +0.01(+0.02%)
Apr 17, 2017 47.91 48.11 47.52 48.06 4,400,829 +0.44(+0.92%)
Apr 13, 2017 47.99 48.28 47.62 47.63 4,215,784 -0.45(-0.94%)
Apr 12, 2017 49.08 49.16 47.91 48.08 4,314,673 -1.08(-2.19%)
Apr 11, 2017 48.94 49.21 48.62 49.16 3,263,630 +0.09(+0.18%)
Apr 10, 2017 48.95 49.57 48.86 49.07 2,391,385 +0.21(+0.44%)
Apr 07, 2017 49.07 49.15 48.68 48.85 2,627,212 -0.27(-0.55%)
Apr 06, 2017 48.99 49.34 48.78 49.12 3,651,634 +0.11(+0.22%)
Apr 05, 2017 49.49 50.12 48.87 49.02 3,933,276 -0.12(-0.25%)
Apr 04, 2017 49.09 49.30 48.84 49.14 2,390,751 -0.09(-0.18%)
Apr 03, 2017 49.21 49.63 48.69 49.23 5,201,215 -0.03(-0.07%)
Mar 31, 2017 48.93 49.61 48.93 49.26 4,155,742 +0.21(+0.42%)
Mar 30, 2017 48.93 49.24 48.84 49.06 2,907,764 +0.05(+0.10%)
Mar 29, 2017 48.70 49.16 48.61 49.01 2,973,818 +0.09(+0.19%)
Mar 28, 2017 48.08 49.11 47.93 48.92 3,401,102 +0.83(+1.73%)
Mar 27, 2017 47.76 48.19 47.28 48.09 3,144,334 -0.12(-0.24%)
Mar 24, 2017 48.54 48.85 48.05 48.20 3,839,992 -0.35(-0.71%)
Mar 23, 2017 48.65 48.91 48.41 48.55 3,122,659 -0.11(-0.22%)
Mar 22, 2017 48.53 48.70 48.23 48.65 3,966,450 +0.13(+0.27%)
Mar 21, 2017 49.49 49.80 48.43 48.52 4,874,577 -0.94(-1.90%)
Mar 20, 2017 49.84 49.87 49.34 49.46 2,758,376 -0.41(-0.83%)
Mar 17, 2017 49.74 50.02 49.30 49.87 5,949,243 +0.30(+0.61%)
Mar 16, 2017 49.65 49.86 49.51 49.57 3,777,000 -0.03(-0.07%)
Mar 15, 2017 48.73 49.83 48.73 49.60 5,100,804 +1.07(+2.20%)
Mar 14, 2017 49.01 49.01 48.07 48.53 3,842,850 -0.95(-1.93%)
Mar 13, 2017 49.05 49.49 48.90 49.49 5,265,518 +0.50(+1.02%)
Mar 10, 2017 49.04 49.32 48.79 48.98 4,226,502 +0.20(+0.40%)
Mar 09, 2017 49.21 49.35 48.44 48.79 4,350,112 -0.42(-0.85%)
Mar 08, 2017 49.76 49.78 49.12 49.21 3,413,931 -0.35(-0.71%)
Mar 07, 2017 49.58 49.84 49.42 49.56 4,556,483 -0.09(-0.18%)
Mar 06, 2017 49.54 49.80 49.21 49.65 3,983,986 -0.03(-0.07%)
Mar 03, 2017 50.14 50.14 49.44 49.68 2,837,898 +0.05(+0.10%)
Mar 02, 2017 50.10 50.27 49.45 49.63 4,325,487 -0.47(-0.94%)
Mar 01, 2017 50.00 50.52 49.91 50.10 7,553,559 +0.64(+1.30%)
Feb 28, 2017 49.59 49.80 49.28 49.46 5,109,314 -0.27(-0.55%)
Feb 27, 2017 49.79 50.00 49.48 49.73 4,254,325 -0.04(-0.08%)
Feb 24, 2017 49.56 49.80 49.21 49.77 8,675,121 -0.11(-0.21%)
Feb 23, 2017 50.84 51.00 49.70 49.88 5,862,513 -1.00(-1.96%)
Feb 22, 2017 50.82 51.16 50.79 50.88 4,144,834 -0.29(-0.56%)
Feb 21, 2017 51.07 51.20 50.78 51.16 5,551,908 +0.23(+0.45%)
Feb 17, 2017 50.93 50.93 50.93 0 -0.83(-1.61%)
Feb 16, 2017 52.33 52.33 51.34 51.77 7,568,682 -0.68(-1.30%)
Feb 15, 2017 52.35 52.56 51.95 52.45 6,336,975 +0.06(+0.11%)
Feb 14, 2017 52.02 52.57 51.91 52.39 4,834,835 -0.01(-0.02%)
Feb 13, 2017 51.84 52.50 51.83 52.40 4,966,759 +0.73(+1.41%)
Feb 10, 2017 51.21 51.79 51.21 51.67 5,654,883 +0.45(+0.88%)
Feb 09, 2017 51.12 51.85 51.02 51.22 4,232,593 +0.25(+0.48%)
Feb 08, 2017 50.64 51.06 50.37 50.98 7,021,715 -0.11(-0.21%)
Feb 07, 2017 50.07 51.87 49.84 51.08 12,958,986 +2.19(+4.48%)
Feb 06, 2017 48.44 48.97 48.42 48.90 7,649,224 +0.26(+0.54%)
Feb 03, 2017 48.29 48.65 48.06 48.63 4,313,168 +0.54(+1.12%)
Feb 02, 2017 47.87 48.29 47.72 48.09 7,589,127 +0.08(+0.17%)
Feb 01, 2017 47.78 48.27 47.68 48.01 3,617,106 +0.10(+0.20%)
Jan 31, 2017 48.26 48.27 47.57 47.91 7,216,332 -0.39(-0.81%)
Jan 30, 2017 49.09 49.10 48.03 48.31 6,383,169 -0.82(-1.66%)
Jan 27, 2017 49.47 49.47 49.02 49.12 3,991,853 +0.05(+0.10%)
Jan 26, 2017 49.16 49.77 48.85 49.07 4,247,628 -0.15(-0.30%)
Jan 25, 2017 48.67 49.32 48.54 49.22 5,059,870 +0.94(+1.95%)
Jan 24, 2017 47.79 48.55 47.62 48.28 3,920,184 +0.67(+1.41%)
Jan 23, 2017 47.94 48.13 47.37 47.61 3,886,425 -0.44(-0.92%)
Jan 20, 2017 47.78 48.11 47.69 48.05 5,134,419 +0.33(+0.68%)
Jan 19, 2017 47.78 48.45 47.60 47.73 7,290,523 +0.99(+2.11%)
Jan 18, 2017 46.09 46.84 45.95 46.74 3,153,008 +0.74(+1.62%)
Jan 17, 2017 46.40 46.62 45.74 46.00 3,859,544 -0.66(-1.42%)
Jan 13, 2017 46.66 46.66 46.66 0 -0.29(-0.61%)
Jan 12, 2017 46.88 46.97 46.37 46.94 3,123,266 -0.08(-0.17%)
Jan 11, 2017 46.31 47.03 46.17 47.02 3,288,150 +0.72(+1.55%)
Jan 10, 2017 46.13 46.66 46.06 46.31 3,103,493 +0.41(+0.89%)
Jan 09, 2017 46.40 46.40 45.88 45.90 2,608,746 -0.17(-0.37%)
Jan 06, 2017 45.90 46.25 45.74 46.07 2,187,112 +0.21(+0.46%)
Jan 05, 2017 46.17 46.49 45.25 45.86 3,252,988 -0.38(-0.83%)
Jan 04, 2017 46.60 46.92 46.02 46.24 5,087,305 -0.28(-0.60%)
Jan 03, 2017 45.95 46.72 45.88 46.52 4,142,064 +0.98(+2.15%)
Dec 30, 2016 45.54 45.54 45.54 0 -0.37(-0.80%)
Dec 29, 2016 46.04 46.15 45.74 45.91 1,436,283 -0.08(-0.18%)
Dec 28, 2016 46.68 46.80 45.98 45.99 2,057,693 -0.71(-1.52%)
Dec 27, 2016 46.39 46.72 46.35 46.70 1,531,769 +0.30(+0.65%)
Dec 23, 2016 46.40 46.40 46.40 0 +0.09(+0.19%)
Dec 22, 2016 46.50 46.52 46.11 46.31 2,465,248 -0.19(-0.40%)
Dec 21, 2016 46.68 46.76 46.22 46.49 3,325,972 -0.32(-0.68%)
Dec 20, 2016 46.28 47.07 46.15 46.81 4,249,756 +0.82(+1.78%)
Dec 19, 2016 45.68 46.23 45.59 46.00 3,403,109 +0.47(+1.04%)
Dec 16, 2016 46.00 46.26 45.46 45.52 7,752,657 -0.37(-0.80%)
Dec 15, 2016 45.73 46.25 45.47 45.89 4,850,596 -0.07(-0.16%)
Dec 14, 2016 46.31 46.74 45.88 45.96 3,691,421 -0.41(-0.88%)
Dec 13, 2016 46.79 47.07 46.26 46.37 4,576,823 -0.26(-0.56%)
Dec 12, 2016 46.98 47.11 46.35 46.63 3,871,423 -0.33(-0.70%)
Dec 09, 2016 46.90 47.13 46.80 46.96 3,708,202 -0.09(-0.19%)
Dec 08, 2016 47.42 47.43 46.75 47.05 4,563,110 -0.54(-1.13%)
Dec 07, 2016 46.33 47.60 46.21 47.59 5,353,418 +1.38(+2.99%)
Dec 06, 2016 46.36 46.47 46.12 46.21 3,721,902 -0.29(-0.63%)
Dec 05, 2016 46.40 46.55 46.09 46.50 3,835,275 +0.47(+1.03%)
Dec 02, 2016 46.22 46.48 45.76 46.03 3,590,339 -0.34(-0.74%)
Dec 01, 2016 46.34 46.94 46.09 46.37 6,734,262 +0.27(+0.58%)
Nov 30, 2016 44.76 46.91 44.76 46.10 10,754,952 +1.67(+3.75%)
Nov 29, 2016 44.35 44.59 44.04 44.44 4,172,549 -0.02(-0.06%)
Nov 28, 2016 44.88 45.22 44.39 44.46 4,000,764 -0.66(-1.47%)
Nov 25, 2016 44.97 45.12 44.85 45.12 982,006 +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 8,137,843 -0.13(-0.29%)
Nov 21, 2016 44.58 44.82 44.46 44.52 3,677,835 +0.25(+0.57%)
Nov 18, 2016 44.57 44.75 44.12 44.27 5,421,990 -0.41(-0.91%)
Nov 17, 2016 45.01 45.23 44.59 44.68 3,508,091 -0.22(-0.49%)
Nov 16, 2016 45.30 45.40 44.79 44.90 3,548,182 -0.66(-1.45%)
Nov 15, 2016 45.24 45.57 44.84 45.56 3,965,137 +0.22(+0.49%)
Nov 14, 2016 45.48 45.88 45.33 45.34 3,729,970 +0.01(+0.02%)
Nov 11, 2016 45.28 45.52 44.89 45.33 5,502,590 -0.20(-0.45%)
Nov 10, 2016 43.90 45.88 43.84 45.54 10,625,161 +1.93(+4.42%)
Nov 09, 2016 41.75 43.98 41.51 43.61 9,204,032 +1.68(+4.01%)
Nov 08, 2016 40.72 42.16 40.62 41.93 5,508,829 +1.16(+2.85%)
Nov 07, 2016 40.63 40.79 40.39 40.77 7,084,385 +0.79(+1.98%)
Nov 04, 2016 40.33 40.56 39.95 39.97 5,775,334 -0.35(-0.86%)
Nov 03, 2016 40.51 40.68 40.21 40.32 3,995,414 -0.16(-0.40%)
Nov 02, 2016 41.13 41.29 40.42 40.48 6,848,102 -0.78(-1.88%)
Nov 01, 2016 41.98 42.45 41.00 41.26 8,614,722 +0.26(+0.63%)
Oct 31, 2016 40.76 41.07 40.61 41.00 7,614,477 +0.48(+1.18%)
Oct 28, 2016 40.40 40.84 40.14 40.52 5,274,487 +0.20(+0.50%)
Oct 27, 2016 40.78 40.83 40.24 40.32 4,773,257 -0.49(-1.19%)
Oct 26, 2016 40.40 40.98 40.31 40.81 3,790,031 +0.27(+0.66%)
Oct 25, 2016 40.62 40.77 40.31 40.54 3,757,516 -0.16(-0.40%)
Oct 24, 2016 40.88 40.95 40.55 40.70 3,018,948 +0.16(+0.40%)
Oct 21, 2016 40.24 40.66 40.10 40.54 4,469,783 -0.03(-0.08%)
Oct 20, 2016 40.27 40.65 40.18 40.57 3,497,641 +0.19(+0.48%)
Oct 19, 2016 40.45 40.56 40.28 40.38 6,838,540 +0.02(+0.06%)
Oct 18, 2016 40.54 40.58 40.16 40.35 4,874,984 +0.15(+0.38%)
Oct 17, 2016 40.38 40.48 40.14 40.20 4,785,568 -0.15(-0.38%)
Oct 14, 2016 40.91 40.98 40.35 40.35 4,684,837 -0.26(-0.64%)
Oct 13, 2016 40.14 40.66 39.82 40.61 5,310,154 +0.00(+0.00%)
Oct 12, 2016 40.55 40.95 39.94 40.61 7,943,578 -0.48(-1.16%)
Oct 11, 2016 41.69 41.81 40.88 41.09 5,755,974 -0.79(-1.89%)
Oct 10, 2016 42.73 42.81 41.77 41.88 4,884,940 -0.75(-1.76%)
Oct 07, 2016 42.98 42.98 42.37 42.64 5,029,848 -0.56(-1.29%)
Oct 06, 2016 43.37 43.44 42.77 43.19 3,855,228 -0.24(-0.56%)
Oct 05, 2016 43.32 43.62 43.27 43.44 2,948,614 +0.28(+0.64%)
Oct 04, 2016 43.45 43.60 43.08 43.16 4,260,833 -0.36(-0.84%)
Oct 03, 2016 43.67 43.85 43.24 43.53 4,714,562 -0.57(-1.30%)
Sep 30, 2016 43.04 44.42 43.04 44.10 9,151,659 +1.21(+2.81%)
Sep 29, 2016 42.43 43.23 42.41 42.90 6,608,652 +0.27(+0.63%)
Sep 28, 2016 41.95 42.66 41.85 42.63 3,413,693 +0.70(+1.68%)
Sep 27, 2016 41.46 41.92 41.30 41.92 3,438,246 +0.32(+0.76%)
Sep 26, 2016 41.88 41.98 41.58 41.61 2,924,065 -0.40(-0.94%)
Sep 23, 2016 42.51 42.56 41.90 42.01 3,704,819 -0.71(-1.67%)
Sep 22, 2016 42.26 42.80 42.26 42.72 4,345,399 +0.83(+1.99%)
Sep 21, 2016 41.58 41.93 41.37 41.88 3,594,959 +0.44(+1.07%)
Sep 20, 2016 41.69 41.85 41.43 41.44 2,627,462 +0.02(+0.06%)
Sep 19, 2016 41.54 41.90 41.33 41.41 2,849,044 +0.08(+0.20%)
Sep 16, 2016 41.55 41.55 41.14 41.33 4,788,129 -0.40(-0.95%)
Sep 15, 2016 41.42 41.86 41.29 41.73 4,040,156 +0.23(+0.57%)
Sep 14, 2016 41.43 41.85 41.26 41.50 5,012,459 +0.06(+0.16%)
Sep 13, 2016 41.77 41.96 41.35 41.43 4,415,480 -0.71(-1.69%)
Sep 12, 2016 40.94 42.29 40.78 42.14 5,153,103 +1.00(+2.42%)
Sep 09, 2016 42.42 42.54 41.11 41.15 6,382,557 -1.59(-3.71%)
Sep 08, 2016 42.63 42.84 42.40 42.73 4,255,035 +0.02(+0.06%)
Sep 07, 2016 42.52 42.76 42.42 42.71 2,822,063 +0.19(+0.44%)
Sep 06, 2016 42.98 42.98 42.35 42.52 2,920,195 -0.28(-0.66%)
Sep 02, 2016 42.87 42.81 42.81 42.81 2,672,670 +0.20(+0.47%)
Sep 01, 2016 42.89 42.89 42.22 42.60 5,264,547 -0.02(-0.04%)
Aug 31, 2016 43.17 43.20 42.56 42.62 5,638,074 -0.64(-1.48%)
Aug 30, 2016 43.47 43.62 43.07 43.26 2,754,353 -0.21(-0.48%)
Aug 29, 2016 43.47 43.73 43.35 43.47 3,287,485 +0.00(+0.00%)
Aug 26, 2016 43.91 44.17 43.29 43.47 3,231,651 -0.29(-0.67%)
Aug 25, 2016 43.40 43.78 43.29 43.76 3,455,375 +0.16(+0.37%)
Aug 24, 2016 43.60 43.90 43.44 43.60 4,104,760 -0.07(-0.17%)
Aug 23, 2016 43.00 43.74 42.92 43.67 6,159,541 +0.86(+2.00%)
Aug 22, 2016 42.76 42.90 42.54 42.81 5,300,052 -0.05(-0.11%)
Aug 19, 2016 42.30 43.04 42.13 42.86 9,976,720 -1.37(-3.09%)
Aug 18, 2016 44.29 44.37 44.00 44.23 2,979,725 -0.19(-0.42%)
Aug 17, 2016 44.24 44.49 44.16 44.42 2,670,427 +0.27(+0.60%)
Aug 16, 2016 44.17 44.36 43.96 44.15 2,562,755 -0.11(-0.26%)
Aug 15, 2016 43.74 44.37 43.74 44.26 3,640,322 +0.60(+1.37%)
Aug 12, 2016 43.67 43.73 43.45 43.66 2,783,503 -0.05(-0.11%)
Aug 11, 2016 43.42 43.78 43.29 43.71 2,794,969 +0.48(+1.10%)
Aug 10, 2016 43.53 43.66 43.13 43.24 3,126,101 -0.34(-0.77%)
Aug 09, 2016 43.67 43.95 43.31 43.57 3,872,641 +0.02(+0.04%)
Aug 08, 2016 43.39 44.15 43.33 43.55 5,572,531 +0.42(+0.97%)
Aug 05, 2016 42.80 43.17 42.72 43.14 3,741,853 +0.61(+1.43%)
Aug 04, 2016 42.47 42.87 42.38 42.53 4,428,988 +0.10(+0.23%)
Aug 03, 2016 42.15 42.55 41.95 42.43 8,440,741 -0.10(-0.23%)
Aug 02, 2016 43.21 43.38 42.46 42.53 9,463,148 -2.21(-4.93%)
Aug 01, 2016 44.61 44.91 44.20 44.73 5,436,489 -0.10(-0.21%)
Jul 29, 2016 44.73 44.94 44.28 44.83 5,589,279 +0.06(+0.13%)
Jul 28, 2016 44.79 44.95 44.42 44.77 2,936,217 -0.17(-0.37%)
Jul 27, 2016 45.23 45.49 44.78 44.94 3,799,114 -0.11(-0.25%)
Jul 26, 2016 44.49 45.07 44.49 45.05 2,583,820 +0.46(+1.02%)
Jul 25, 2016 44.67 44.74 44.45 44.60 2,547,674 -0.16(-0.36%)
Jul 22, 2016 44.44 44.80 44.16 44.76 4,458,864 +0.26(+0.58%)
Jul 21, 2016 45.05 45.23 44.41 44.50 4,375,991 -0.55(-1.23%)
Jul 20, 2016 45.21 45.31 45.01 45.05 4,578,888 -0.13(-0.28%)
Jul 19, 2016 44.93 45.19 44.83 45.18 3,043,104 +0.12(+0.27%)
Jul 18, 2016 44.86 45.13 44.63 45.06 3,711,863 -0.03(-0.07%)
Jul 15, 2016 45.05 45.13 44.73 45.09 5,430,909 +0.14(+0.32%)
Jul 14, 2016 44.68 45.11 44.59 44.95 7,740,227 +0.66(+1.48%)
Jul 13, 2016 44.27 44.32 43.93 44.29 3,964,359 +0.16(+0.36%)
Jul 12, 2016 43.38 44.22 43.37 44.13 5,684,061 +0.91(+2.12%)
Jul 11, 2016 43.07 43.43 42.92 43.22 3,855,191 +0.36(+0.84%)
Jul 08, 2016 42.34 42.91 42.00 42.86 4,618,426 +0.86(+2.04%)
Jul 07, 2016 41.50 42.06 41.49 42.00 5,209,598 +0.56(+1.35%)
Jul 06, 2016 41.49 41.59 40.54 41.44 3,421,547 +0.50(+1.21%)
Jul 05, 2016 41.73 41.74 40.66 40.94 3,863,749 -0.92(-2.20%)
Jul 01, 2016 41.68 41.86 41.86 41.86 3,406,746 +0.03(+0.08%)
Jun 30, 2016 40.82 41.83 40.67 41.83 5,326,539 +1.20(+2.96%)
Jun 29, 2016 40.41 40.73 39.91 40.63 4,132,375 +0.75(+1.87%)
Jun 28, 2016 40.11 40.11 39.38 39.88 6,507,700 +0.40(+1.02%)
Jun 27, 2016 40.40 40.42 38.85 39.48 7,447,257 -1.28(-3.15%)
Jun 24, 2016 41.65 41.81 40.56 40.76 11,847,213 -2.28(-5.29%)
Jun 23, 2016 42.66 43.05 42.50 43.04 3,305,053 +0.87(+2.05%)
Jun 22, 2016 42.34 42.53 42.09 42.18 4,593,654 -0.45(-1.05%)
Jun 21, 2016 42.78 42.94 42.30 42.62 3,890,604 -0.17(-0.39%)
Jun 20, 2016 42.74 43.20 42.72 42.79 4,735,915 +0.74(+1.75%)
Jun 17, 2016 41.80 42.18 41.69 42.06 4,524,055 +0.26(+0.61%)
Jun 16, 2016 41.35 41.90 40.99 41.80 2,785,379 +0.13(+0.31%)
Jun 15, 2016 41.93 42.08 41.60 41.67 3,063,597 -0.05(-0.12%)
Jun 14, 2016 41.38 41.76 41.30 41.72 3,497,758 +0.31(+0.76%)
Jun 13, 2016 41.89 42.04 41.41 41.41 4,638,857 -0.88(-2.09%)
Jun 10, 2016 42.71 42.76 41.93 42.29 4,041,387 -0.69(-1.60%)
Jun 09, 2016 42.69 43.08 42.59 42.98 3,674,468 -0.18(-0.43%)
Jun 08, 2016 43.11 43.34 42.89 43.16 3,757,499 +0.23(+0.54%)
Jun 07, 2016 43.07 43.31 42.87 42.93 4,080,229 +0.04(+0.09%)
Jun 06, 2016 42.15 42.94 42.09 42.89 4,485,039 +0.95(+2.26%)
Jun 03, 2016 41.85 41.98 41.36 41.94 3,171,857 +0.05(+0.11%)
Jun 02, 2016 41.74 41.95 41.35 41.89 3,977,292 +0.06(+0.15%)
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.