Emerson Electric (NY: EMR )

94.71 USD +1.86 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 55.22 55.37 54.45 54.54 5,158,369 -0.85(-1.53%)
Jun 27, 2013 55.77 55.95 55.27 55.39 2,730,877 +0.08(+0.14%)
Jun 26, 2013 55.41 55.65 54.71 55.31 3,169,670 +0.48(+0.88%)
Jun 25, 2013 54.53 55.06 54.42 54.83 3,580,779 +0.83(+1.54%)
Jun 24, 2013 54.13 54.45 53.42 54.00 4,165,374 -0.76(-1.39%)
Jun 21, 2013 54.78 55.04 54.13 54.76 4,893,004 +0.38(+0.70%)
Jun 20, 2013 55.80 55.87 54.27 54.38 5,847,612 -2.03(-3.60%)
Jun 19, 2013 57.23 57.47 56.39 56.41 2,428,753 -0.93(-1.62%)
Jun 18, 2013 56.62 57.58 56.61 57.34 2,784,006 +0.78(+1.38%)
Jun 17, 2013 56.68 56.78 56.25 56.56 2,933,772 +0.42(+0.75%)
Jun 14, 2013 56.64 56.93 56.06 56.14 2,327,187 -0.61(-1.07%)
Jun 13, 2013 55.88 56.92 55.50 56.75 2,381,203 +0.86(+1.54%)
Jun 12, 2013 56.80 56.96 55.83 55.89 3,036,314 -0.54(-0.96%)
Jun 11, 2013 56.67 56.94 56.30 56.43 2,563,698 -1.06(-1.84%)
Jun 10, 2013 57.95 57.96 57.16 57.49 2,698,303 -0.14(-0.24%)
Jun 07, 2013 56.87 57.68 56.54 57.63 3,390,605 +1.31(+2.33%)
Jun 06, 2013 56.03 56.39 55.74 56.32 3,386,710 +0.37(+0.66%)
Jun 05, 2013 56.96 57.05 55.65 55.95 4,302,309 -1.20(-2.10%)
Jun 04, 2013 57.66 58.13 56.74 57.15 3,185,465 -0.60(-1.04%)
Jun 03, 2013 57.62 57.86 56.88 57.75 4,162,019 +0.29(+0.50%)
May 31, 2013 57.62 58.51 57.25 57.46 3,675,237 -0.35(-0.61%)
May 30, 2013 57.34 58.20 57.34 57.81 2,223,610 +0.54(+0.94%)
May 29, 2013 57.41 57.77 57.16 57.27 3,055,650 -0.39(-0.68%)
May 28, 2013 57.67 58.20 57.41 57.66 3,071,811 +0.72(+1.26%)
May 24, 2013 56.75 57.13 56.53 56.94 2,422,000 -0.20(-0.35%)
May 23, 2013 57.18 57.53 56.95 57.14 4,349,740 -0.75(-1.30%)
May 22, 2013 58.76 58.95 57.63 57.89 4,781,947 -0.89(-1.51%)
May 21, 2013 59.44 59.60 58.68 58.78 4,000,490 -0.52(-0.88%)
May 20, 2013 59.08 60.08 59.05 59.30 4,335,490 -0.06(-0.10%)
May 17, 2013 58.20 59.55 58.17 59.36 5,159,142 +1.33(+2.29%)
May 16, 2013 58.31 58.84 57.80 58.03 4,831,696 -0.47(-0.80%)
May 15, 2013 58.40 58.74 58.34 58.50 3,910,410 +0.68(+1.18%)
May 13, 2013 57.90 58.08 57.45 57.82 2,012,057 -0.14(-0.24%)
May 10, 2013 57.83 58.11 57.48 57.96 2,534,038 +0.25(+0.43%)
May 09, 2013 57.13 58.45 57.05 57.71 5,035,397 +0.54(+0.94%)
May 08, 2013 56.28 57.19 55.80 57.17 4,130,704 +0.61(+1.08%)
May 07, 2013 55.77 56.66 55.63 56.56 8,355,897 -0.74(-1.29%)
May 06, 2013 56.84 57.67 56.67 57.30 4,546,788 +0.48(+0.84%)
May 03, 2013 56.31 56.99 55.80 56.82 3,965,102 +1.02(+1.83%)
May 02, 2013 54.75 55.94 54.51 55.80 4,243,379 +1.50(+2.76%)
May 01, 2013 55.20 55.23 54.27 54.30 4,062,821 -1.21(-2.18%)
Apr 30, 2013 55.23 55.88 54.96 55.51 4,281,109 +0.20(+0.36%)
Apr 29, 2013 54.65 55.47 54.40 55.31 3,165,335 +0.87(+1.60%)
Apr 26, 2013 55.25 55.39 54.38 54.44 3,234,519 -0.95(-1.72%)
Apr 25, 2013 55.45 55.79 55.09 55.39 3,173,801 +0.11(+0.20%)
Apr 24, 2013 54.75 55.57 54.75 55.28 4,892,129 +0.64(+1.17%)
Apr 23, 2013 53.28 54.67 53.27 54.64 4,644,125 +0.85(+1.58%)
Apr 22, 2013 53.58 54.09 53.11 53.79 4,360,435 +0.31(+0.58%)
Apr 19, 2013 53.56 53.73 53.10 53.48 4,684,023 +0.16(+0.30%)
Apr 18, 2013 53.76 53.99 53.08 53.32 2,927,259 -0.26(-0.49%)
Apr 17, 2013 54.01 54.07 53.21 53.58 4,297,287 -0.79(-1.45%)
Apr 16, 2013 54.05 54.41 53.54 54.37 3,821,761 +0.78(+1.46%)
Apr 15, 2013 55.52 55.59 53.59 53.59 6,031,377 -2.24(-4.01%)
Apr 12, 2013 56.41 56.63 55.66 55.83 3,237,308 -0.82(-1.45%)
Apr 11, 2013 57.15 57.37 56.37 56.65 3,962,929 -0.43(-0.75%)
Apr 10, 2013 56.87 57.20 56.54 57.08 2,785,075 +0.55(+0.97%)
Apr 09, 2013 56.00 56.89 55.81 56.53 3,220,627 +0.54(+0.96%)
Apr 08, 2013 55.68 55.99 55.18 55.99 3,352,995 +0.26(+0.47%)
Apr 05, 2013 55.45 55.86 55.03 55.73 3,452,122 -0.35(-0.62%)
Apr 04, 2013 55.14 56.12 54.99 56.08 4,022,320 +1.15(+2.09%)
Apr 03, 2013 55.05 55.44 54.70 54.93 4,140,456 +0.04(+0.07%)
Apr 02, 2013 55.36 55.51 54.73 54.89 3,159,076 -0.12(-0.22%)
Apr 01, 2013 55.59 55.79 54.82 55.01 2,484,215 -0.86(-1.54%)
Mar 28, 2013 55.37 55.96 55.29 55.87 3,070,239 +0.51(+0.92%)
Mar 27, 2013 55.12 55.49 54.76 55.36 3,883,479 -0.13(-0.23%)
Mar 26, 2013 55.72 55.81 54.73 55.49 5,929,892 -0.34(-0.61%)
Mar 25, 2013 56.87 56.98 55.60 55.83 3,683,007 -0.96(-1.69%)
Mar 22, 2013 56.67 56.89 56.36 56.79 2,236,193 +0.32(+0.57%)
Mar 21, 2013 56.77 56.94 56.14 56.47 3,095,479 -0.64(-1.12%)
Mar 20, 2013 57.33 57.40 56.71 57.11 2,388,595 +0.16(+0.28%)
Mar 19, 2013 57.10 57.22 56.24 56.95 2,895,771 +0.02(+0.04%)
Mar 18, 2013 56.95 57.49 56.69 56.93 2,906,036 -0.66(-1.15%)
Mar 15, 2013 57.21 57.84 57.09 57.59 3,824,002 +0.07(+0.12%)
Mar 14, 2013 56.31 57.60 56.25 57.52 4,242,326 +1.32(+2.35%)
Mar 13, 2013 56.75 56.87 56.05 56.20 3,372,941 -0.62(-1.09%)
Mar 12, 2013 57.51 57.59 56.66 56.82 2,949,653 -0.67(-1.17%)
Mar 11, 2013 57.35 57.51 56.92 57.49 2,471,108 +0.20(+0.35%)
Mar 08, 2013 56.77 57.38 56.44 57.29 3,231,831 +0.81(+1.43%)
Mar 07, 2013 56.37 56.79 56.35 56.48 2,875,483 +0.12(+0.21%)
Mar 06, 2013 56.47 56.77 56.19 56.36 2,889,725 +0.11(+0.20%)
Mar 05, 2013 55.87 56.30 55.65 56.25 3,904,210 +0.71(+1.28%)
Mar 04, 2013 55.83 55.85 55.04 55.54 4,075,984 -0.53(-0.95%)
Mar 01, 2013 56.41 56.62 55.84 56.07 4,424,816 -0.63(-1.11%)
Feb 28, 2013 57.27 57.41 56.68 56.70 3,642,808 -0.56(-0.98%)
Feb 27, 2013 56.03 57.44 55.94 57.26 3,368,970 +1.14(+2.03%)
Feb 26, 2013 56.18 56.31 55.57 56.12 3,733,295 +0.35(+0.63%)
Feb 25, 2013 57.50 57.64 55.77 55.77 4,349,998 -1.50(-2.62%)
Feb 22, 2013 57.22 57.69 56.92 57.27 2,648,837 +0.28(+0.49%)
Feb 21, 2013 57.41 57.62 56.80 56.99 3,809,725 -0.76(-1.32%)
Feb 20, 2013 58.64 58.64 57.75 57.75 3,092,215 -0.81(-1.38%)
Feb 19, 2013 58.32 58.67 58.00 58.56 2,772,379 +0.27(+0.46%)
Feb 15, 2013 58.48 58.65 57.98 58.29 5,043,710 -0.12(-0.21%)
Feb 14, 2013 57.90 58.49 57.69 58.41 3,649,002 +0.31(+0.53%)
Feb 13, 2013 57.95 58.34 57.81 58.10 4,298,754 +0.02(+0.03%)
Feb 12, 2013 57.75 58.36 57.65 58.08 3,890,737 +0.35(+0.61%)
Feb 11, 2013 57.51 57.87 57.06 57.73 2,929,551 +0.23(+0.40%)
Feb 08, 2013 57.49 57.90 57.41 57.50 3,878,522 +0.03(+0.05%)
Feb 07, 2013 57.33 57.51 56.84 57.47 2,912,675 +0.03(+0.05%)
Feb 06, 2013 56.62 57.47 56.62 57.44 3,464,757 -0.05(-0.09%)
Feb 04, 2013 57.86 57.98 57.31 57.49 3,393,470 -0.59(-1.02%)
Feb 01, 2013 57.65 58.30 57.53 58.08 3,244,493 +0.83(+1.45%)
Jan 31, 2013 57.14 57.66 56.78 57.25 4,899,365 +0.04(+0.07%)
Jan 30, 2013 57.33 57.55 57.06 57.21 2,382,513 -0.26(-0.45%)
Jan 29, 2013 56.97 57.54 56.87 57.47 2,264,261 +0.18(+0.31%)
Jan 28, 2013 57.65 57.70 56.97 57.29 2,223,457 -0.18(-0.31%)
Jan 25, 2013 57.30 57.57 56.96 57.47 2,874,429 +0.20(+0.35%)
Jan 24, 2013 57.09 57.90 57.07 57.27 4,639,422 +0.40(+0.70%)
Jan 23, 2013 56.72 56.87 56.44 56.87 2,849,092 +0.05(+0.09%)
Jan 22, 2013 55.96 56.82 55.88 56.82 3,795,519 +0.93(+1.66%)
Jan 18, 2013 55.47 56.00 55.25 55.89 3,968,674 +0.54(+0.98%)
Jan 17, 2013 54.82 55.68 54.63 55.35 3,039,675 +0.78(+1.43%)
Jan 16, 2013 54.86 54.90 54.42 54.57 2,401,609 -0.44(-0.80%)
Jan 15, 2013 55.01 55.09 54.60 55.01 3,367,489 -0.31(-0.56%)
Jan 14, 2013 55.07 55.35 54.75 55.32 2,648,420 +0.28(+0.51%)
Jan 11, 2013 55.10 55.20 54.78 55.04 2,067,370 -0.10(-0.18%)
Jan 10, 2013 55.03 55.14 54.55 55.14 3,451,254 +0.44(+0.80%)
Jan 09, 2013 54.51 55.08 54.28 54.70 2,998,163 +0.49(+0.90%)
Jan 08, 2013 54.12 54.67 53.86 54.21 4,129,499 -0.49(-0.90%)
Jan 07, 2013 54.81 55.15 54.55 54.70 4,297,812 -0.37(-0.67%)
Jan 04, 2013 55.04 55.25 54.62 55.07 3,243,191 +0.21(+0.38%)
Jan 03, 2013 54.87 55.60 54.49 54.86 5,705,728 +0.26(+0.48%)
Jan 02, 2013 54.37 54.85 52.96 54.60 5,417,507 +1.64(+3.10%)
Dec 31, 2012 51.95 52.97 51.65 52.96 3,034,396 +0.82(+1.57%)
Dec 28, 2012 52.32 52.76 52.08 52.14 2,028,070 -0.53(-1.01%)
Dec 27, 2012 52.75 52.84 52.10 52.67 2,388,568 +0.00(+0.00%)
Dec 26, 2012 53.00 53.23 52.44 52.67 2,237,695 -0.18(-0.34%)
Dec 24, 2012 52.87 53.00 52.56 52.85 1,043,872 -0.16(-0.30%)
Dec 21, 2012 52.54 53.01 52.40 53.01 5,412,075 -0.24(-0.45%)
Dec 20, 2012 53.08 53.26 52.72 53.25 3,549,867 +0.07(+0.13%)
Dec 19, 2012 53.15 53.62 53.14 53.18 3,611,258 +0.07(+0.13%)
Dec 18, 2012 52.30 53.23 52.06 53.11 4,329,958 +0.86(+1.65%)
Dec 17, 2012 52.03 52.27 51.85 52.25 2,783,300 +0.50(+0.97%)
Dec 14, 2012 51.40 52.17 51.40 51.75 3,745,942 +0.09(+0.17%)
Dec 13, 2012 51.53 52.02 51.42 51.66 2,970,290 +0.04(+0.08%)
Dec 12, 2012 51.71 52.14 51.44 51.62 4,278,723 +0.10(+0.19%)
Dec 11, 2012 51.54 51.78 51.24 51.52 2,711,812 +0.29(+0.57%)
Dec 10, 2012 50.85 51.30 50.79 51.23 2,251,455 +0.38(+0.75%)
Dec 07, 2012 50.97 51.20 50.65 50.85 2,216,065 +0.05(+0.10%)
Dec 06, 2012 50.64 50.80 50.28 50.80 4,261,327 +0.15(+0.30%)
Dec 05, 2012 49.84 50.95 49.83 50.65 4,123,508 +0.91(+1.83%)
Dec 04, 2012 49.65 49.90 49.38 49.74 2,889,001 -0.49(-0.98%)
Nov 30, 2012 50.52 50.78 50.20 50.23 4,184,978 -0.35(-0.69%)
Nov 29, 2012 50.15 50.84 49.98 50.58 4,732,113 +0.61(+1.22%)
Nov 28, 2012 49.00 50.00 48.85 49.97 3,590,398 +0.77(+1.57%)
Nov 27, 2012 48.89 49.89 48.80 49.20 6,822,661 +0.34(+0.70%)
Nov 26, 2012 48.72 49.05 48.53 48.86 3,883,613 -0.26(-0.53%)
Nov 23, 2012 48.71 49.12 48.68 49.12 1,473,645 +0.57(+1.17%)
Nov 21, 2012 48.77 48.80 48.29 48.55 2,568,147 +0.06(+0.12%)
Nov 20, 2012 48.35 48.64 47.74 48.49 4,444,685 -0.46(-0.94%)
Nov 19, 2012 49.09 49.41 48.71 48.95 3,510,380 +0.76(+1.58%)
Nov 16, 2012 48.15 48.34 47.63 48.19 3,910,587 +0.05(+0.10%)
Nov 15, 2012 48.31 48.74 47.92 48.14 3,398,517 -0.23(-0.48%)
Nov 14, 2012 49.80 49.85 48.18 48.37 4,304,523 -1.54(-3.09%)
Nov 13, 2012 50.00 50.56 49.83 49.91 4,123,815 -0.43(-0.85%)
Nov 12, 2012 50.20 50.70 50.07 50.34 2,474,204 +0.19(+0.38%)
Nov 09, 2012 49.55 50.92 49.48 50.15 3,951,835 +0.37(+0.74%)
Nov 08, 2012 50.21 50.46 49.65 49.78 3,496,966 -0.50(-0.99%)
Nov 07, 2012 50.91 51.19 50.21 50.28 4,228,786 -1.18(-2.29%)
Nov 06, 2012 52.20 52.81 51.33 51.46 5,969,864 +0.96(+1.90%)
Nov 05, 2012 49.91 50.57 49.60 50.50 4,352,497 +0.69(+1.39%)
Nov 02, 2012 50.69 50.89 49.73 49.81 4,206,252 -0.57(-1.13%)
Nov 01, 2012 48.84 50.69 48.58 50.38 5,361,910 +1.95(+4.03%)
Oct 31, 2012 48.32 48.90 48.05 48.43 5,113,019 +0.59(+1.23%)
Oct 26, 2012 47.88 47.84 47.84 47.84 2,984,500 -0.12(-0.25%)
Oct 25, 2012 47.83 48.10 47.66 47.96 3,806,742 +0.62(+1.31%)
Oct 24, 2012 47.59 47.64 47.17 47.34 2,594,562 +0.02(+0.04%)
Oct 23, 2012 47.66 48.00 47.10 47.32 4,113,659 -0.93(-1.93%)
Oct 19, 2012 49.22 49.48 48.00 48.25 5,130,184 -1.35(-2.72%)
Oct 18, 2012 49.18 49.74 49.10 49.60 2,944,536 +0.29(+0.59%)
Oct 17, 2012 49.18 49.37 48.97 49.31 2,925,544 +0.43(+0.88%)
Oct 16, 2012 48.63 49.00 48.54 48.88 2,180,660 +0.48(+0.99%)
Oct 15, 2012 48.46 48.59 48.17 48.40 3,499,052 +0.05(+0.10%)
Oct 12, 2012 48.54 48.82 48.02 48.35 2,464,422 +0.03(+0.06%)
Oct 11, 2012 48.85 49.00 48.32 48.32 2,264,499 +0.03(+0.06%)
Oct 10, 2012 48.85 48.96 48.06 48.29 2,831,368 -0.71(-1.45%)
Oct 09, 2012 49.11 49.20 48.55 49.00 3,799,484 -0.12(-0.24%)
Oct 08, 2012 49.00 49.19 48.81 49.12 2,958,066 -0.07(-0.14%)
Oct 05, 2012 49.38 49.86 49.05 49.19 3,459,362 +0.14(+0.29%)
Oct 04, 2012 48.80 49.46 48.68 49.05 4,333,564 +0.49(+1.01%)
Oct 03, 2012 48.22 48.76 47.95 48.56 3,416,062 +0.53(+1.10%)
Oct 02, 2012 48.06 48.30 47.84 48.03 4,066,700 +0.10(+0.21%)
Oct 01, 2012 47.75 48.67 47.66 47.93 3,957,054 -0.34(-0.70%)
Sep 28, 2012 48.05 48.55 47.79 48.27 4,318,538 -0.08(-0.17%)
Sep 27, 2012 48.25 48.63 48.02 48.35 4,644,384 +0.45(+0.94%)
Sep 26, 2012 48.45 48.55 47.78 47.90 4,547,418 -0.40(-0.83%)
Sep 25, 2012 49.09 49.56 48.29 48.30 6,059,224 -1.73(-3.46%)
Sep 24, 2012 49.86 50.23 49.75 50.03 2,330,974 -0.07(-0.14%)
Sep 21, 2012 50.68 50.79 50.04 50.10 3,495,057 -0.32(-0.63%)
Sep 20, 2012 50.31 50.70 49.85 50.42 3,432,566 -0.14(-0.28%)
Sep 19, 2012 50.62 50.95 50.25 50.56 3,137,361 +0.02(+0.04%)
Sep 18, 2012 50.17 50.61 50.12 50.54 3,278,506 +0.30(+0.60%)
Sep 17, 2012 49.74 50.30 49.60 50.24 3,619,092 +0.43(+0.86%)
Sep 14, 2012 50.01 50.51 49.54 49.81 5,726,057 -0.16(-0.32%)
Sep 13, 2012 49.35 50.24 48.61 49.97 5,106,403 +0.55(+1.11%)
Sep 12, 2012 49.54 49.58 49.15 49.42 3,266,270 +0.00(+0.00%)
Sep 11, 2012 49.78 49.95 49.30 49.42 3,508,374 -0.35(-0.70%)
Sep 10, 2012 49.89 50.33 49.63 49.77 4,199,836 -0.03(-0.06%)
Sep 07, 2012 49.71 50.00 49.37 49.80 6,903,859 -0.18(-0.36%)
Sep 06, 2012 49.38 50.12 49.38 49.98 4,265,989 +0.98(+2.00%)
Sep 05, 2012 49.77 49.86 48.81 49.00 6,131,423 -0.84(-1.69%)
Sep 04, 2012 50.62 50.84 49.38 49.84 5,679,579 -0.88(-1.74%)
Aug 31, 2012 51.06 51.48 50.61 50.72 3,524,637 -0.02(-0.04%)
Aug 30, 2012 51.11 51.34 50.56 50.74 3,389,706 -0.80(-1.55%)
Aug 29, 2012 51.71 51.93 51.37 51.54 2,836,377 -0.06(-0.12%)
Aug 27, 2012 51.85 52.01 51.55 51.60 2,123,215 -0.12(-0.23%)
Aug 24, 2012 51.38 51.97 51.26 51.72 2,207,311 +0.25(+0.49%)
Aug 23, 2012 51.68 51.79 51.35 51.47 2,890,615 -0.19(-0.37%)
Aug 22, 2012 52.04 52.16 51.25 51.66 3,870,125 -0.65(-1.24%)
Aug 21, 2012 52.41 52.98 52.24 52.31 3,091,197 +0.07(+0.13%)
Aug 20, 2012 52.17 52.38 51.84 52.24 2,088,261 -0.06(-0.11%)
Aug 17, 2012 52.13 52.37 51.99 52.30 3,506,694 +0.21(+0.40%)
Aug 16, 2012 51.49 52.24 51.45 52.09 3,174,326 +0.57(+1.11%)
Aug 15, 2012 51.48 51.67 51.17 51.52 2,802,187 -0.29(-0.56%)
Aug 14, 2012 51.40 51.91 51.16 51.81 4,849,429 +0.66(+1.29%)
Aug 13, 2012 51.14 51.31 50.66 51.15 2,721,138 -0.10(-0.20%)
Aug 10, 2012 50.25 51.31 50.01 51.25 3,897,504 +0.95(+1.89%)
Aug 09, 2012 50.05 50.39 50.00 50.30 3,217,221 +0.32(+0.64%)
Aug 08, 2012 49.61 50.18 49.00 49.98 3,672,921 +0.19(+0.38%)
Aug 07, 2012 50.48 51.10 49.70 49.79 5,770,340 +0.85(+1.74%)
Aug 06, 2012 48.96 49.40 48.89 48.94 4,756,857 +0.44(+0.91%)
Aug 03, 2012 48.28 48.86 48.20 48.50 3,196,279 +1.09(+2.30%)
Aug 02, 2012 47.24 47.61 46.76 47.41 2,368,168 -0.09(-0.19%)
Aug 01, 2012 48.09 47.50 47.50 47.50 2,523,155 -0.27(-0.57%)
Jul 31, 2012 47.82 48.21 47.58 47.77 3,202,723 -0.16(-0.33%)
Jul 30, 2012 47.83 48.34 47.70 47.93 2,803,405 -0.10(-0.21%)
Jul 27, 2012 46.97 48.28 46.73 48.03 4,229,818 +1.34(+2.87%)
Jul 26, 2012 46.29 46.90 46.16 46.69 2,711,412 +1.09(+2.39%)
Jul 25, 2012 45.66 46.28 45.20 45.60 3,128,556 +0.25(+0.55%)
Jul 24, 2012 46.30 46.45 45.01 45.35 4,061,552 -0.95(-2.05%)
Jul 23, 2012 45.67 46.45 45.28 46.30 3,237,421 +0.05(+0.11%)
Jul 20, 2012 46.74 46.89 46.19 46.25 4,430,427 -0.78(-1.66%)
Jul 19, 2012 47.25 47.38 46.68 47.03 3,799,097 -0.13(-0.28%)
Jul 18, 2012 45.15 47.48 44.81 47.16 5,521,996 +1.95(+4.31%)
Jul 17, 2012 44.81 45.29 44.57 45.21 3,189,833 +0.50(+1.12%)
Jul 16, 2012 44.83 44.99 44.46 44.71 2,861,491 -0.23(-0.51%)
Jul 13, 2012 44.10 45.02 44.01 44.94 3,441,324 +0.91(+2.07%)
Jul 12, 2012 44.09 44.26 43.58 44.03 3,664,726 -0.40(-0.90%)
Jul 11, 2012 44.58 44.73 44.16 44.43 3,440,527 -0.22(-0.49%)
Jul 10, 2012 45.12 45.59 44.44 44.65 5,706,897 -0.28(-0.62%)
Jul 09, 2012 45.00 45.11 44.70 44.93 2,679,716 -0.23(-0.51%)
Jul 06, 2012 45.35 45.37 44.64 45.16 2,934,746 -0.65(-1.42%)
Jul 05, 2012 45.02 45.98 45.02 45.81 3,846,684 +0.27(+0.59%)
Jul 03, 2012 45.43 45.70 45.37 45.54 3,044,305 +0.14(+0.31%)
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.