Emerson Electric (NY: EMR )

95.84 USD +1.13 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 66.82 66.98 66.23 66.36 2,675,160 -0.56(-0.84%)
Jun 27, 2014 66.54 67.20 66.49 66.92 2,428,896 +0.19(+0.28%)
Jun 26, 2014 66.87 67.05 66.28 66.73 2,002,626 -0.29(-0.43%)
Jun 25, 2014 66.96 67.49 66.91 67.02 2,203,166 -0.05(-0.07%)
Jun 24, 2014 67.59 68.04 67.00 67.07 2,010,510 -0.74(-1.09%)
Jun 23, 2014 68.47 68.67 67.77 67.81 2,602,773 -0.43(-0.63%)
Jun 20, 2014 67.75 68.80 67.66 68.24 4,236,954 +0.63(+0.93%)
Jun 19, 2014 68.08 68.31 67.39 67.61 3,084,764 -0.46(-0.68%)
Jun 18, 2014 67.28 68.19 67.08 68.07 3,001,750 +0.83(+1.23%)
Jun 17, 2014 66.20 67.48 66.10 67.24 3,264,883 +0.91(+1.37%)
Jun 16, 2014 66.37 66.92 66.12 66.33 2,717,514 -0.14(-0.21%)
Jun 13, 2014 66.50 66.85 66.24 66.47 3,088,127 +0.03(+0.05%)
Jun 12, 2014 67.03 67.19 66.40 66.44 3,590,199 -0.81(-1.20%)
Jun 11, 2014 67.26 67.67 67.18 67.25 2,624,760 -0.25(-0.37%)
Jun 10, 2014 67.99 68.05 67.48 67.50 3,348,115 -0.16(-0.24%)
Jun 06, 2014 67.53 67.75 67.50 67.66 2,747,642 +0.27(+0.40%)
Jun 05, 2014 67.04 67.53 66.79 67.39 2,321,626 +0.65(+0.97%)
Jun 04, 2014 66.78 67.04 66.62 66.74 2,239,607 -0.20(-0.30%)
Jun 03, 2014 66.88 67.36 66.62 66.94 3,317,949 -0.23(-0.34%)
Jun 02, 2014 66.87 67.32 66.46 67.17 2,047,497 +0.44(+0.66%)
May 30, 2014 66.76 66.86 66.44 66.73 2,213,005 -0.07(-0.10%)
May 29, 2014 66.88 66.91 66.24 66.80 1,793,854 +0.15(+0.23%)
May 28, 2014 67.12 67.22 66.60 66.65 1,777,861 -0.20(-0.30%)
May 27, 2014 66.70 67.14 66.48 66.85 2,232,999 +0.35(+0.53%)
May 23, 2014 66.19 66.50 66.50 66.50 1,672,400 +0.33(+0.49%)
May 22, 2014 65.66 66.50 65.57 66.17 1,387,452 +0.60(+0.92%)
May 21, 2014 65.47 66.01 65.29 65.57 3,057,544 +0.20(+0.31%)
May 20, 2014 66.59 66.71 65.18 65.37 2,529,340 -1.36(-2.04%)
May 19, 2014 66.26 66.98 66.25 66.73 2,083,766 +0.18(+0.27%)
May 16, 2014 66.71 66.77 66.19 66.55 3,603,365 -0.09(-0.14%)
May 15, 2014 67.02 67.18 65.93 66.64 3,120,948 -0.66(-0.98%)
May 14, 2014 67.99 68.07 67.19 67.30 2,073,391 -0.98(-1.44%)
May 13, 2014 68.39 68.65 68.15 68.28 2,632,627 +0.06(+0.09%)
May 12, 2014 67.61 68.31 67.50 68.22 2,460,707 +1.10(+1.64%)
May 09, 2014 67.14 67.33 66.54 67.12 1,836,721 -0.09(-0.13%)
May 08, 2014 66.94 67.77 66.86 67.21 2,317,013 +0.01(+0.01%)
May 07, 2014 66.92 67.33 66.41 67.20 2,181,227 +0.64(+0.96%)
May 06, 2014 67.45 67.60 66.53 66.56 3,282,037 -1.06(-1.57%)
May 05, 2014 67.30 67.70 66.87 67.62 2,614,427 +0.09(+0.13%)
May 02, 2014 67.79 68.17 67.43 67.53 2,785,661 -0.46(-0.68%)
May 01, 2014 68.12 68.28 67.58 67.99 2,158,818 -0.19(-0.28%)
Apr 30, 2014 67.93 68.26 67.61 68.18 2,317,412 +0.13(+0.19%)
Apr 29, 2014 68.63 68.71 67.62 68.05 2,546,660 -0.17(-0.25%)
Apr 28, 2014 68.78 69.18 67.51 68.22 3,095,287 -0.22(-0.32%)
Apr 25, 2014 69.36 69.36 68.33 68.44 2,964,970 -1.06(-1.53%)
Apr 24, 2014 69.80 69.94 69.37 69.50 3,494,437 +0.10(+0.14%)
Apr 23, 2014 68.58 69.44 68.44 69.40 4,076,294 +0.70(+1.02%)
Apr 22, 2014 68.61 69.08 68.32 68.70 2,014,288 +0.11(+0.16%)
Apr 21, 2014 68.31 68.83 68.17 68.59 1,815,620 +0.15(+0.22%)
Apr 17, 2014 67.80 68.44 68.44 68.44 3,945,900 +0.83(+1.23%)
Apr 16, 2014 66.97 67.64 66.84 67.61 3,171,751 +1.06(+1.59%)
Apr 15, 2014 65.31 66.64 65.15 66.55 3,554,445 +1.18(+1.81%)
Apr 14, 2014 65.99 66.17 64.78 65.37 3,378,007 -0.03(-0.05%)
Apr 11, 2014 64.70 66.42 64.70 65.40 2,837,859 -0.65(-0.98%)
Apr 10, 2014 67.04 67.30 65.93 66.05 3,769,623 -1.05(-1.56%)
Apr 09, 2014 66.96 67.13 66.35 67.10 2,691,060 +0.44(+0.66%)
Apr 08, 2014 66.51 66.80 66.11 66.66 4,848,988 +0.18(+0.27%)
Apr 07, 2014 67.21 67.36 66.47 66.48 3,716,963 -0.79(-1.17%)
Apr 04, 2014 68.23 68.56 67.23 67.27 3,125,673 -0.67(-0.99%)
Apr 03, 2014 68.05 68.29 67.62 67.94 2,281,262 +0.10(+0.15%)
Apr 02, 2014 67.32 68.01 67.22 67.84 3,023,821 +0.52(+0.77%)
Apr 01, 2014 66.64 67.37 66.64 67.32 2,766,555 +0.52(+0.78%)
Mar 31, 2014 67.28 67.36 66.64 66.80 3,079,075 +0.04(+0.06%)
Mar 28, 2014 66.46 67.16 66.20 66.76 3,143,946 +0.56(+0.85%)
Mar 27, 2014 65.56 66.29 65.02 66.20 4,382,469 +0.46(+0.70%)
Mar 26, 2014 66.50 66.79 65.73 65.74 3,877,991 -0.61(-0.92%)
Mar 25, 2014 65.73 66.36 65.68 66.35 4,944,226 +0.96(+1.47%)
Mar 24, 2014 65.44 65.85 64.93 65.39 4,183,953 +0.04(+0.06%)
Mar 21, 2014 64.85 66.02 64.47 65.35 7,957,105 +1.76(+2.77%)
Mar 20, 2014 63.52 63.76 63.18 63.59 2,806,767 -0.04(-0.06%)
Mar 19, 2014 64.02 64.20 63.13 63.63 4,126,726 -0.24(-0.38%)
Mar 18, 2014 63.84 64.17 63.73 63.87 2,617,571 +0.21(+0.33%)
Mar 17, 2014 62.98 63.84 62.98 63.66 3,165,507 +1.10(+1.76%)
Mar 14, 2014 62.90 63.10 62.42 62.56 4,438,511 -0.46(-0.73%)
Mar 13, 2014 64.45 64.63 62.77 63.02 4,546,994 -0.98(-1.53%)
Mar 12, 2014 64.03 64.11 63.70 64.00 3,032,301 -0.41(-0.64%)
Mar 11, 2014 65.14 65.32 64.14 64.41 2,030,059 -0.52(-0.80%)
Mar 10, 2014 65.73 65.73 64.77 64.93 3,092,549 -0.67(-1.02%)
Mar 07, 2014 65.35 65.88 65.31 65.60 3,200,699 +0.55(+0.85%)
Mar 06, 2014 65.11 65.46 65.00 65.05 2,460,197 -0.01(-0.02%)
Mar 05, 2014 65.12 65.30 64.96 65.06 2,217,458 -0.06(-0.09%)
Mar 04, 2014 65.44 65.58 64.79 65.12 3,201,122 +0.77(+1.20%)
Mar 03, 2014 64.80 64.80 63.95 64.35 2,641,248 -0.91(-1.39%)
Feb 28, 2014 65.37 65.90 64.94 65.26 3,393,814 +0.01(+0.02%)
Feb 27, 2014 65.22 65.74 64.96 65.25 3,091,167 +0.02(+0.03%)
Feb 26, 2014 64.75 65.80 64.58 65.23 4,014,798 +0.68(+1.05%)
Feb 25, 2014 64.34 64.91 64.06 64.55 3,017,340 +0.23(+0.36%)
Feb 24, 2014 63.88 64.89 63.42 64.32 3,556,043 +0.90(+1.42%)
Feb 21, 2014 63.70 64.15 63.42 63.42 2,969,856 -0.14(-0.22%)
Feb 20, 2014 63.39 64.10 63.04 63.56 3,367,602 +0.29(+0.46%)
Feb 19, 2014 63.61 64.26 63.18 63.27 3,890,866 -0.53(-0.83%)
Feb 18, 2014 64.44 64.56 63.76 63.80 4,955,540 -0.71(-1.10%)
Feb 14, 2014 64.39 64.51 64.51 64.51 4,420,300 -0.03(-0.05%)
Feb 13, 2014 64.56 64.71 63.95 64.54 4,202,715 -0.57(-0.88%)
Feb 12, 2014 64.78 65.39 64.65 65.11 3,475,526 +0.16(+0.25%)
Feb 11, 2014 65.07 65.29 64.54 64.95 3,244,775 -0.04(-0.06%)
Feb 10, 2014 64.93 65.00 64.48 64.99 2,613,130 -0.20(-0.31%)
Feb 07, 2014 64.38 65.25 64.25 65.19 2,616,483 +1.25(+1.95%)
Feb 06, 2014 63.78 64.41 63.73 63.94 3,108,282 +0.18(+0.28%)
Feb 05, 2014 63.78 64.12 63.29 63.76 3,943,460 -0.30(-0.47%)
Feb 04, 2014 63.52 65.00 62.25 64.06 5,501,253 -0.19(-0.30%)
Feb 03, 2014 65.86 66.30 64.18 64.25 4,708,135 -1.69(-2.56%)
Jan 31, 2014 65.40 66.44 65.32 65.94 2,577,201 -0.64(-0.96%)
Jan 30, 2014 66.12 66.73 65.73 66.58 2,805,892 +0.91(+1.39%)
Jan 29, 2014 65.71 66.29 65.52 65.67 3,673,788 -0.67(-1.01%)
Jan 28, 2014 65.71 66.42 65.63 66.34 3,777,376 +0.82(+1.25%)
Jan 27, 2014 65.21 66.05 64.65 65.52 4,461,429 +0.26(+0.40%)
Jan 24, 2014 66.54 66.83 65.25 65.26 5,543,282 -2.09(-3.10%)
Jan 23, 2014 68.44 68.49 67.11 67.35 4,364,400 -1.61(-2.33%)
Jan 22, 2014 69.59 69.63 68.51 68.96 2,954,025 -0.59(-0.85%)
Jan 21, 2014 69.37 69.90 69.15 69.55 2,359,846 +0.43(+0.62%)
Jan 17, 2014 69.73 69.12 69.12 69.12 3,596,500 -0.83(-1.19%)
Jan 16, 2014 69.70 70.29 69.54 69.95 2,068,490 +0.17(+0.24%)
Jan 15, 2014 69.21 69.99 69.20 69.78 2,088,225 +0.57(+0.82%)
Jan 14, 2014 68.36 69.23 68.12 69.21 2,780,637 +1.16(+1.70%)
Jan 13, 2014 68.42 69.29 67.93 68.05 3,519,463 -0.50(-0.73%)
Jan 10, 2014 68.53 68.91 67.92 68.55 3,569,717 +0.28(+0.41%)
Jan 09, 2014 68.89 69.74 68.01 68.27 3,431,573 -0.28(-0.41%)
Jan 08, 2014 68.86 68.99 68.25 68.55 2,759,983 -0.35(-0.51%)
Jan 07, 2014 69.01 69.13 68.45 68.90 3,025,785 +0.05(+0.07%)
Jan 06, 2014 69.78 69.88 68.65 68.85 2,488,652 -0.52(-0.75%)
Jan 03, 2014 69.62 69.90 69.24 69.37 1,634,150 +0.07(+0.10%)
Jan 02, 2014 69.83 70.03 69.10 69.30 1,800,957 -0.88(-1.25%)
Dec 31, 2013 70.30 70.18 70.18 70.18 1,665,800 -0.08(-0.11%)
Dec 30, 2013 70.20 70.66 70.07 70.26 1,142,471 +0.05(+0.07%)
Dec 27, 2013 70.22 70.47 70.01 70.21 974,369 +0.11(+0.16%)
Dec 26, 2013 69.92 70.27 69.72 70.10 1,276,220 +0.34(+0.49%)
Dec 24, 2013 69.48 69.84 69.28 69.76 841,141 +0.39(+0.56%)
Dec 23, 2013 69.56 69.70 69.17 69.37 1,721,437 +0.03(+0.04%)
Dec 20, 2013 68.81 69.55 68.69 69.34 5,507,565 +0.68(+0.99%)
Dec 19, 2013 67.97 68.80 67.66 68.66 3,430,782 +0.71(+1.04%)
Dec 18, 2013 66.73 67.97 65.99 67.95 2,748,251 +1.49(+2.24%)
Dec 17, 2013 66.90 67.22 66.42 66.46 2,784,570 -0.43(-0.64%)
Dec 16, 2013 66.52 67.36 66.23 66.89 3,894,443 +0.69(+1.04%)
Dec 13, 2013 66.67 66.82 66.05 66.20 2,687,421 -0.41(-0.62%)
Dec 12, 2013 66.27 66.86 66.17 66.61 2,444,858 +0.21(+0.32%)
Dec 11, 2013 67.38 67.53 66.21 66.40 2,956,202 -1.14(-1.69%)
Dec 10, 2013 67.44 67.90 67.30 67.54 2,310,149 -0.10(-0.15%)
Dec 09, 2013 67.32 67.73 67.22 67.64 2,005,042 +0.46(+0.68%)
Dec 06, 2013 66.67 67.31 66.51 67.18 3,023,543 +0.73(+1.10%)
Dec 05, 2013 66.33 66.65 66.01 66.45 2,165,500 -0.01(-0.02%)
Dec 04, 2013 66.34 67.05 65.97 66.46 2,060,053 -0.24(-0.36%)
Dec 03, 2013 66.65 67.03 66.28 66.70 3,490,005 -0.06(-0.09%)
Dec 02, 2013 66.99 67.34 66.69 66.76 2,405,972 -0.23(-0.34%)
Nov 29, 2013 67.70 67.77 66.95 66.99 1,077,390 -0.53(-0.78%)
Nov 27, 2013 67.36 67.62 67.26 67.52 1,317,962 +0.28(+0.42%)
Nov 26, 2013 67.01 67.65 67.01 67.24 2,005,166 +0.24(+0.36%)
Nov 25, 2013 68.24 68.24 66.83 67.00 3,606,514 -1.00(-1.47%)
Nov 22, 2013 67.85 68.05 67.47 68.00 1,905,406 +0.28(+0.41%)
Nov 21, 2013 67.26 67.78 67.19 67.72 2,121,084 +0.63(+0.94%)
Nov 20, 2013 67.79 67.92 66.89 67.09 2,184,016 -0.27(-0.40%)
Nov 19, 2013 67.59 67.85 67.22 67.36 2,079,265 -0.23(-0.34%)
Nov 18, 2013 68.11 68.27 67.44 67.59 2,432,279 -0.38(-0.56%)
Nov 15, 2013 68.25 68.44 67.45 67.97 3,750,841 +0.76(+1.13%)
Nov 14, 2013 66.89 67.49 66.83 67.21 3,322,874 +0.36(+0.54%)
Nov 13, 2013 65.47 66.86 65.47 66.85 2,468,609 +0.55(+0.83%)
Nov 12, 2013 66.70 66.96 66.20 66.30 3,071,920 -0.65(-0.97%)
Nov 11, 2013 66.89 67.10 66.72 66.95 2,012,732 -0.02(-0.03%)
Nov 08, 2013 66.01 67.04 65.99 66.97 2,727,463 +0.92(+1.39%)
Nov 07, 2013 67.21 67.45 65.84 66.05 5,119,629 -1.36(-2.02%)
Nov 06, 2013 67.24 67.50 66.64 67.41 2,754,322 +0.56(+0.84%)
Nov 05, 2013 66.42 67.34 66.06 66.85 3,183,047 -0.52(-0.77%)
Nov 04, 2013 67.46 67.57 67.18 67.37 2,319,634 +0.34(+0.51%)
Nov 01, 2013 67.27 67.37 66.55 67.03 3,177,813 +0.06(+0.09%)
Oct 31, 2013 66.90 67.49 66.61 66.97 2,398,360 +0.07(+0.10%)
Oct 30, 2013 67.39 67.45 66.78 66.90 2,410,894 -0.49(-0.73%)
Oct 29, 2013 67.26 67.39 66.71 67.39 2,186,097 +0.27(+0.40%)
Oct 28, 2013 67.20 67.25 66.79 67.12 1,913,960 -0.10(-0.15%)
Oct 25, 2013 66.74 67.22 66.39 67.22 2,465,129 +0.69(+1.04%)
Oct 24, 2013 66.44 66.80 66.38 66.53 2,036,421 +0.06(+0.09%)
Oct 23, 2013 66.31 66.55 65.94 66.47 2,740,529 +0.07(+0.11%)
Oct 22, 2013 66.22 67.00 66.13 66.40 2,304,882 +0.46(+0.70%)
Oct 21, 2013 65.65 66.19 65.50 65.94 2,355,728 +0.30(+0.46%)
Oct 18, 2013 65.34 65.76 65.06 65.64 4,670,726 +0.43(+0.66%)
Oct 17, 2013 64.53 65.30 64.53 65.21 3,031,713 +0.47(+0.73%)
Oct 16, 2013 65.20 65.41 64.68 64.74 2,886,241 -0.03(-0.05%)
Oct 15, 2013 65.21 65.37 64.74 64.77 3,422,359 -0.83(-1.27%)
Oct 14, 2013 64.96 65.64 64.91 65.60 1,762,323 +0.25(+0.38%)
Oct 11, 2013 64.85 65.43 64.76 65.35 2,068,867 +0.37(+0.57%)
Oct 10, 2013 63.80 65.03 63.73 64.98 3,552,569 +1.80(+2.85%)
Oct 09, 2013 62.98 63.53 62.73 63.18 3,475,171 +0.20(+0.32%)
Oct 08, 2013 63.70 63.94 62.93 62.98 3,246,814 -0.74(-1.16%)
Oct 07, 2013 63.32 64.26 63.23 63.72 1,952,231 -0.25(-0.39%)
Oct 04, 2013 63.79 64.14 63.52 63.97 2,726,095 +0.24(+0.38%)
Oct 03, 2013 64.27 64.46 63.15 63.73 3,682,318 -0.70(-1.09%)
Oct 02, 2013 64.67 64.97 64.16 64.43 4,061,822 -0.64(-0.98%)
Oct 01, 2013 64.72 65.42 64.50 65.07 3,002,731 +0.37(+0.57%)
Sep 30, 2013 64.27 64.99 64.15 64.70 3,321,073 -0.20(-0.31%)
Sep 27, 2013 65.13 65.18 64.74 64.90 3,463,609 -0.52(-0.79%)
Sep 26, 2013 64.94 65.46 64.92 65.42 2,510,142 +0.56(+0.86%)
Sep 25, 2013 65.22 65.34 64.86 64.86 3,056,464 -0.10(-0.15%)
Sep 24, 2013 65.00 65.60 64.90 64.96 3,891,580 +0.00(+0.00%)
Sep 23, 2013 64.78 65.56 64.78 64.96 3,204,920 +0.04(+0.06%)
Sep 20, 2013 66.46 66.50 64.92 64.92 5,805,481 -1.58(-2.38%)
Sep 19, 2013 65.88 66.79 65.88 66.50 3,184,357 +0.81(+1.23%)
Sep 18, 2013 64.70 65.93 64.60 65.69 2,901,872 +0.80(+1.23%)
Sep 17, 2013 64.55 64.97 64.30 64.89 2,315,631 +0.36(+0.56%)
Sep 16, 2013 64.97 64.98 64.41 64.53 2,818,131 +0.49(+0.77%)
Sep 13, 2013 63.68 64.25 63.57 64.04 3,039,000 +0.43(+0.68%)
Sep 12, 2013 63.49 64.13 63.40 63.61 2,354,167 +0.02(+0.03%)
Sep 11, 2013 63.64 63.90 63.17 63.59 2,479,145 -0.07(-0.11%)
Sep 10, 2013 63.10 63.83 63.02 63.66 3,719,896 +1.16(+1.86%)
Sep 09, 2013 61.66 62.77 61.65 62.50 2,877,751 +1.03(+1.68%)
Sep 06, 2013 61.95 62.25 61.08 61.47 3,973,629 -0.20(-0.32%)
Sep 05, 2013 61.29 62.05 61.07 61.67 2,690,055 +0.34(+0.55%)
Sep 04, 2013 60.66 61.60 60.56 61.33 3,794,539 +0.63(+1.04%)
Sep 03, 2013 61.06 61.63 60.48 60.70 3,243,085 +0.33(+0.55%)
Aug 30, 2013 60.92 60.92 60.14 60.37 2,442,950 -0.24(-0.40%)
Aug 29, 2013 60.33 61.08 60.17 60.61 1,588,014 +0.12(+0.20%)
Aug 28, 2013 60.56 61.10 60.45 60.49 2,638,315 -0.09(-0.15%)
Aug 27, 2013 61.05 61.19 60.50 60.58 2,883,484 -1.17(-1.89%)
Aug 26, 2013 62.06 62.39 61.63 61.75 1,730,734 -0.21(-0.34%)
Aug 23, 2013 62.14 62.20 61.66 61.96 1,819,312 -0.07(-0.11%)
Aug 22, 2013 61.18 62.32 61.04 62.03 2,729,770 +1.15(+1.89%)
Aug 21, 2013 61.11 61.69 60.81 60.88 3,309,672 -0.68(-1.10%)
Aug 20, 2013 61.17 61.81 60.81 61.56 2,478,294 +0.44(+0.72%)
Aug 19, 2013 61.21 61.44 60.99 61.12 1,982,308 -0.15(-0.24%)
Aug 16, 2013 60.67 61.51 60.64 61.27 2,731,653 +0.39(+0.64%)
Aug 15, 2013 61.46 61.61 60.59 60.88 3,308,912 -1.19(-1.92%)
Aug 14, 2013 61.92 62.38 61.92 62.07 3,142,645 -0.34(-0.54%)
Aug 13, 2013 62.54 62.91 62.12 62.41 2,495,599 -0.09(-0.14%)
Aug 12, 2013 61.55 62.66 61.55 62.50 3,645,009 +0.60(+0.97%)
Aug 09, 2013 62.26 62.48 61.59 61.90 3,378,321 -0.41(-0.66%)
Aug 08, 2013 61.99 62.56 61.94 62.31 3,409,577 +0.67(+1.09%)
Aug 07, 2013 62.27 62.39 61.20 61.64 3,835,406 -0.75(-1.20%)
Aug 06, 2013 61.74 62.53 61.30 62.39 3,622,016 +0.05(+0.08%)
Aug 05, 2013 62.32 62.68 62.18 62.34 2,864,377 -0.21(-0.34%)
Aug 02, 2013 62.16 62.55 61.80 62.55 3,810,711 +0.00(+0.00%)
Aug 01, 2013 61.98 62.70 61.78 62.55 4,020,884 +1.18(+1.92%)
Jul 31, 2013 60.63 61.81 60.51 61.37 4,969,348 +0.88(+1.45%)
Jul 30, 2013 60.13 60.55 60.05 60.49 2,965,995 +0.71(+1.19%)
Jul 29, 2013 59.61 60.13 59.60 59.78 1,705,983 -0.02(-0.03%)
Jul 26, 2013 59.35 59.83 59.25 59.80 2,029,104 +0.05(+0.08%)
Jul 25, 2013 59.75 59.77 59.25 59.75 3,527,723 -0.25(-0.42%)
Jul 24, 2013 60.55 60.55 59.65 60.00 2,332,274 -0.23(-0.38%)
Jul 23, 2013 60.26 60.50 60.10 60.23 2,146,236 -0.03(-0.05%)
Jul 22, 2013 60.21 60.95 58.80 60.26 5,728,196 +1.46(+2.48%)
Jul 19, 2013 57.72 58.80 57.56 58.80 4,823,503 +1.06(+1.84%)
Jul 18, 2013 57.34 57.97 57.14 57.74 2,591,908 +0.43(+0.75%)
Jul 17, 2013 57.56 57.56 57.14 57.31 1,592,473 +0.10(+0.17%)
Jul 16, 2013 57.49 57.57 56.96 57.21 2,568,812 -0.16(-0.28%)
Jul 15, 2013 57.24 57.76 57.22 57.37 2,577,375 +0.15(+0.26%)
Jul 12, 2013 57.67 57.83 56.79 57.22 3,954,673 -0.65(-1.12%)
Jul 11, 2013 57.95 58.01 57.62 57.87 2,758,505 +0.77(+1.35%)
Jul 10, 2013 57.61 57.75 56.92 57.10 2,958,695 -0.51(-0.89%)
Jul 09, 2013 57.36 57.80 57.21 57.61 2,540,905 +0.89(+1.57%)
Jul 08, 2013 56.89 57.41 56.60 56.72 2,929,776 +0.29(+0.51%)
Jul 05, 2013 55.62 56.53 55.05 56.43 3,331,572 +1.24(+2.25%)
Jul 03, 2013 55.06 55.31 54.72 55.19 2,118,514 -0.22(-0.40%)
Jul 02, 2013 55.39 56.15 55.24 55.41 3,773,168 +0.06(+0.11%)
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.