Emerson Electric (NY: EMR )

113.77 +0.32 (+0.28%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.43 40.54 39.86 39.93 7,045,666 -0.62(-1.53%)
Jun 27, 2013 40.83 40.96 40.47 40.55 3,730,025 +0.06(+0.14%)
Jun 26, 2013 40.57 40.74 40.05 40.49 4,329,360 +0.35(+0.88%)
Jun 25, 2013 39.92 40.31 39.85 40.14 4,890,882 +0.61(+1.54%)
Jun 24, 2013 39.63 39.86 39.11 39.54 5,689,363 -0.56(-1.39%)
Jun 21, 2013 40.11 40.30 39.63 40.09 6,683,211 +0.28(+0.70%)
Jun 20, 2013 40.85 40.90 39.73 39.81 7,987,083 -1.49(-3.60%)
Jun 19, 2013 41.90 42.08 41.28 41.30 3,317,363 -0.68(-1.62%)
Jun 18, 2013 41.45 42.16 41.45 41.98 3,802,592 +0.57(+1.38%)
Jun 17, 2013 41.50 41.57 41.18 41.41 4,007,153 +0.31(+0.75%)
Jun 14, 2013 41.47 41.68 41.05 41.10 3,178,637 -0.45(-1.07%)
Jun 13, 2013 40.91 41.67 40.63 41.55 3,252,415 +0.63(+1.54%)
Jun 12, 2013 41.59 41.70 40.88 40.92 4,147,212 -0.40(-0.96%)
Jun 11, 2013 41.49 41.68 41.22 41.31 3,501,680 -0.78(-1.84%)
Jun 10, 2013 42.43 42.43 41.85 42.09 3,685,533 -0.10(-0.24%)
Jun 07, 2013 41.64 42.23 41.39 42.19 4,631,128 +0.96(+2.33%)
Jun 06, 2013 41.02 41.28 40.81 41.23 4,625,808 +0.27(+0.66%)
Jun 05, 2013 41.70 41.77 40.75 40.96 5,876,398 -0.88(-2.10%)
Jun 04, 2013 42.21 42.56 41.54 41.84 4,350,934 -0.44(-1.04%)
Jun 03, 2013 42.19 42.36 41.64 42.28 5,684,780 +0.21(+0.50%)
May 31, 2013 42.19 42.84 41.91 42.07 5,019,899 -0.26(-0.61%)
May 30, 2013 41.98 42.61 41.98 42.32 3,037,164 +0.40(+0.94%)
May 29, 2013 42.03 42.30 41.85 41.93 4,173,623 -0.29(-0.68%)
May 28, 2013 42.22 42.61 42.03 42.21 4,195,697 +0.53(+1.26%)
May 24, 2013 41.55 41.83 41.39 41.69 3,308,139 -0.15(-0.35%)
May 23, 2013 41.86 42.12 41.70 41.83 5,941,183 -0.55(-1.30%)
May 22, 2013 43.02 43.16 42.19 42.38 6,531,522 -0.65(-1.51%)
May 21, 2013 43.52 43.64 42.96 43.03 5,464,153 -0.38(-0.88%)
May 20, 2013 43.25 43.99 43.23 43.42 5,921,719 -0.04(-0.10%)
May 17, 2013 42.61 43.60 42.59 43.46 7,046,722 +0.97(+2.29%)
May 16, 2013 42.69 43.08 42.32 42.49 6,599,473 -0.34(-0.80%)
May 15, 2013 42.76 43.01 42.71 42.83 5,341,115 +0.80(+1.90%)
May 13, 2013 42.09 42.22 41.76 42.03 2,767,836 -0.10(-0.24%)
May 10, 2013 42.04 42.24 41.78 42.13 3,485,886 +0.18(+0.43%)
May 09, 2013 41.53 42.49 41.47 41.95 6,926,819 +0.39(+0.94%)
May 08, 2013 40.91 41.57 40.56 41.56 5,682,301 +0.44(+1.08%)
May 07, 2013 40.54 41.19 40.44 41.12 11,494,584 -0.54(-1.29%)
May 06, 2013 41.32 41.93 41.20 41.65 6,254,677 +0.35(+0.84%)
May 03, 2013 40.93 41.42 40.56 41.30 5,454,495 +0.74(+1.83%)
May 02, 2013 39.80 40.66 39.63 40.56 5,837,299 +1.09(+2.76%)
May 01, 2013 40.13 40.15 39.45 39.47 5,588,919 -0.88(-2.18%)
Apr 30, 2013 40.15 40.62 39.95 40.35 5,889,202 +0.15(+0.36%)
Apr 29, 2013 39.73 40.32 39.55 40.21 4,354,315 +0.63(+1.60%)
Apr 26, 2013 40.16 40.27 39.53 39.57 4,449,486 -0.69(-1.72%)
Apr 25, 2013 40.31 40.56 40.05 40.27 4,365,961 +0.08(+0.20%)
Apr 24, 2013 39.80 40.40 39.80 40.19 6,729,736 +0.47(+1.17%)
Apr 23, 2013 38.73 39.74 38.72 39.72 6,388,576 +0.62(+1.58%)
Apr 22, 2013 38.95 39.32 38.61 39.10 5,998,325 +0.23(+0.58%)
Apr 19, 2013 38.94 39.06 38.60 38.88 6,443,460 +0.12(+0.30%)
Apr 18, 2013 39.08 39.25 38.59 38.76 4,026,811 -0.19(-0.49%)
Apr 17, 2013 39.26 39.31 38.68 38.95 5,911,457 -0.57(-1.45%)
Apr 16, 2013 39.29 39.55 38.92 39.52 5,257,311 +0.57(+1.46%)
Apr 15, 2013 40.36 40.41 38.96 38.96 8,296,915 -1.63(-4.01%)
Apr 12, 2013 41.01 41.17 40.46 40.59 4,453,323 -0.60(-1.45%)
Apr 11, 2013 41.54 41.70 40.98 41.18 5,451,505 -0.31(-0.75%)
Apr 10, 2013 41.34 41.58 41.10 41.49 3,831,219 +0.40(+0.97%)
Apr 09, 2013 40.71 41.36 40.57 41.09 4,430,376 +0.39(+0.96%)
Apr 08, 2013 40.48 40.70 40.11 40.70 4,612,465 +0.19(+0.47%)
Apr 05, 2013 40.31 40.61 40.00 40.51 4,748,826 -0.25(-0.62%)
Apr 04, 2013 40.08 40.80 39.97 40.77 5,533,205 +0.84(+2.09%)
Apr 03, 2013 40.02 40.30 39.76 39.93 5,695,716 +0.03(+0.07%)
Apr 02, 2013 40.24 40.35 39.79 39.90 4,345,705 -0.09(-0.22%)
Apr 01, 2013 40.41 40.56 39.85 39.99 3,417,349 -0.63(-1.54%)
Mar 28, 2013 40.25 40.68 40.19 40.61 4,223,498 +0.37(+0.92%)
Mar 27, 2013 40.07 40.33 39.81 40.24 5,342,212 -0.09(-0.23%)
Mar 26, 2013 40.51 40.57 39.79 40.34 8,157,309 -0.25(-0.61%)
Mar 25, 2013 41.34 41.42 40.42 40.59 5,066,437 -0.70(-1.69%)
Mar 22, 2013 41.20 41.36 40.97 41.28 3,076,163 +0.23(+0.57%)
Mar 21, 2013 41.27 41.39 40.81 41.05 4,258,219 -0.47(-1.12%)
Mar 20, 2013 41.68 41.73 41.22 41.52 3,285,811 +0.12(+0.28%)
Mar 19, 2013 41.51 41.60 40.88 41.40 3,983,496 +0.01(+0.04%)
Mar 18, 2013 41.40 41.79 41.21 41.38 3,997,616 -0.48(-1.15%)
Mar 15, 2013 41.59 42.05 41.50 41.86 5,260,394 +0.05(+0.12%)
Mar 14, 2013 40.93 41.87 40.89 41.81 5,835,851 +0.96(+2.35%)
Mar 13, 2013 41.25 41.34 40.75 40.85 4,639,903 -0.45(-1.09%)
Mar 12, 2013 41.81 41.86 41.19 41.30 4,057,617 -0.49(-1.17%)
Mar 11, 2013 41.69 41.81 41.38 41.79 3,399,318 +0.15(+0.35%)
Mar 08, 2013 41.27 41.72 41.03 41.65 4,445,788 +0.59(+1.43%)
Mar 07, 2013 40.98 41.28 40.96 41.06 3,955,587 +0.09(+0.21%)
Mar 06, 2013 41.05 41.27 40.85 40.97 3,975,179 +0.08(+0.20%)
Mar 05, 2013 40.61 40.93 40.45 40.89 5,370,730 +0.52(+1.28%)
Mar 04, 2013 40.59 40.60 40.01 40.37 5,607,027 -0.39(-0.95%)
Mar 01, 2013 41.01 41.16 40.59 40.76 6,086,889 -0.46(-1.11%)
Feb 28, 2013 41.63 41.73 41.20 41.22 5,011,139 -0.41(-0.98%)
Feb 27, 2013 40.73 41.76 40.67 41.62 4,634,440 +0.83(+2.03%)
Feb 26, 2013 40.84 40.93 40.40 40.80 5,135,615 +0.25(+0.63%)
Feb 25, 2013 41.80 41.90 40.54 40.54 5,983,967 -1.09(-2.62%)
Feb 22, 2013 41.60 41.94 41.38 41.63 3,643,807 +0.20(+0.49%)
Feb 21, 2013 41.73 41.89 41.29 41.43 5,240,754 -0.55(-1.32%)
Feb 20, 2013 42.63 42.63 41.98 41.98 4,253,729 -0.59(-1.38%)
Feb 19, 2013 42.40 42.65 42.16 42.57 3,813,754 +0.20(+0.46%)
Feb 15, 2013 42.51 42.64 42.15 42.37 6,938,255 -0.09(-0.21%)
Feb 14, 2013 42.09 42.52 41.94 42.46 5,019,659 +0.23(+0.53%)
Feb 13, 2013 42.13 42.41 42.02 42.24 5,913,475 +0.31(+0.75%)
Feb 12, 2013 41.68 42.12 41.61 41.92 5,390,247 +0.25(+0.61%)
Feb 11, 2013 41.51 41.77 41.19 41.67 4,058,615 +0.17(+0.40%)
Feb 08, 2013 41.50 41.79 41.44 41.50 5,373,324 +0.02(+0.05%)
Feb 07, 2013 41.38 41.51 41.03 41.48 4,035,235 +0.02(+0.05%)
Feb 06, 2013 40.87 41.48 40.87 41.46 4,800,092 -0.04(-0.09%)
Feb 04, 2013 41.76 41.85 41.37 41.50 4,701,331 -0.43(-1.02%)
Feb 01, 2013 41.61 42.08 41.53 41.92 4,494,937 +0.60(+1.45%)
Jan 31, 2013 41.24 41.62 40.98 41.32 6,787,606 +0.03(+0.07%)
Jan 30, 2013 41.38 41.54 41.19 41.29 3,300,746 -0.19(-0.45%)
Jan 29, 2013 41.12 41.54 41.05 41.48 3,136,919 +0.13(+0.31%)
Jan 28, 2013 41.61 41.65 41.13 41.35 3,080,389 -0.13(-0.31%)
Jan 25, 2013 41.36 41.55 41.11 41.48 3,982,249 +0.14(+0.35%)
Jan 24, 2013 41.21 41.79 41.19 41.34 6,427,479 +0.29(+0.70%)
Jan 23, 2013 40.94 41.05 40.74 41.05 3,947,147 +0.04(+0.09%)
Jan 22, 2013 40.39 41.01 40.34 41.01 5,258,332 +0.67(+1.66%)
Jan 18, 2013 40.04 40.42 39.88 40.34 5,498,222 +0.39(+0.98%)
Jan 17, 2013 39.57 40.19 39.43 39.95 4,211,181 +0.56(+1.43%)
Jan 16, 2013 39.60 39.63 39.28 39.39 3,327,201 -0.32(-0.80%)
Jan 15, 2013 39.71 39.76 39.41 39.71 4,665,337 -0.22(-0.56%)
Jan 14, 2013 39.75 39.95 39.52 39.93 3,669,135 +0.20(+0.51%)
Jan 11, 2013 39.77 39.84 39.54 39.73 2,864,145 -0.07(-0.18%)
Jan 10, 2013 39.72 39.80 39.37 39.80 4,781,385 +0.32(+0.80%)
Jan 09, 2013 39.35 39.76 39.18 39.48 4,153,670 +0.35(+0.90%)
Jan 08, 2013 39.06 39.47 38.88 39.13 5,721,029 -0.35(-0.90%)
Jan 07, 2013 39.56 39.81 39.37 39.48 5,954,211 -0.27(-0.67%)
Jan 04, 2013 39.73 39.88 39.43 39.75 4,493,134 +0.15(+0.38%)
Jan 03, 2013 39.61 40.13 39.33 39.60 7,904,745 +0.19(+0.48%)
Jan 02, 2013 39.24 39.59 38.23 39.41 7,505,442 +1.18(+3.10%)
Dec 31, 2012 37.50 38.24 37.28 38.23 4,203,868 +0.59(+1.57%)
Dec 28, 2012 37.77 38.08 37.59 37.64 2,809,698 -0.38(-1.01%)
Dec 27, 2012 38.08 38.14 37.61 38.02 3,309,134 +0.00(+0.00%)
Dec 26, 2012 38.26 38.42 37.85 38.02 3,100,114 -0.13(-0.34%)
Dec 24, 2012 38.16 38.26 37.94 38.15 1,446,185 -0.12(-0.30%)
Dec 21, 2012 37.92 38.26 37.82 38.26 7,497,917 -0.17(-0.45%)
Dec 20, 2012 38.31 38.44 38.05 38.44 4,918,004 +0.05(+0.13%)
Dec 19, 2012 38.36 38.70 38.36 38.39 5,003,056 +0.05(+0.13%)
Dec 18, 2012 37.75 38.42 37.58 38.34 5,998,746 +0.62(+1.65%)
Dec 17, 2012 37.56 37.73 37.43 37.71 3,855,998 +0.36(+0.97%)
Dec 14, 2012 37.10 37.66 37.10 37.35 5,189,647 +0.07(+0.17%)
Dec 13, 2012 37.19 37.55 37.12 37.29 4,115,055 +0.03(+0.08%)
Dec 12, 2012 37.32 37.64 37.13 37.26 5,927,765 +0.07(+0.19%)
Dec 11, 2012 37.20 37.37 36.99 37.19 3,756,958 +0.21(+0.57%)
Dec 10, 2012 36.70 37.03 36.66 36.98 3,119,177 +0.27(+0.75%)
Dec 07, 2012 36.79 36.96 36.56 36.70 3,070,148 +0.04(+0.10%)
Dec 06, 2012 36.55 36.67 36.29 36.67 5,903,665 +0.11(+0.30%)
Dec 05, 2012 35.98 36.78 35.97 36.56 5,712,729 +0.66(+1.83%)
Dec 04, 2012 35.84 36.02 35.65 35.90 4,002,437 -0.35(-0.98%)
Nov 30, 2012 36.47 36.65 36.23 36.26 5,797,890 -0.25(-0.69%)
Nov 29, 2012 36.20 36.70 36.08 36.51 6,555,894 +0.44(+1.22%)
Nov 28, 2012 35.37 36.09 35.26 36.07 4,974,156 +0.56(+1.57%)
Nov 27, 2012 35.29 36.01 35.22 35.51 9,452,150 +0.25(+0.70%)
Nov 26, 2012 35.17 35.40 35.03 35.27 5,380,378 -0.19(-0.53%)
Nov 23, 2012 35.16 35.46 35.14 35.46 2,041,595 +0.41(+1.17%)
Nov 21, 2012 35.20 35.22 34.86 35.04 3,557,924 +0.04(+0.12%)
Nov 20, 2012 34.90 35.11 34.46 35.00 6,157,690 -0.33(-0.94%)
Nov 19, 2012 35.43 35.66 35.16 35.33 4,863,299 +0.55(+1.58%)
Nov 16, 2012 34.76 34.89 34.38 34.78 5,417,748 +0.04(+0.10%)
Nov 15, 2012 34.87 35.18 34.59 34.75 4,708,323 -0.17(-0.48%)
Nov 14, 2012 35.95 35.98 34.78 34.91 5,963,509 -0.82(-2.28%)
Nov 13, 2012 35.79 36.19 35.67 35.73 5,760,476 -0.31(-0.85%)
Nov 12, 2012 35.94 36.30 35.84 36.04 3,456,167 +0.14(+0.38%)
Nov 09, 2012 35.47 36.45 35.42 35.90 5,520,241 +0.26(+0.74%)
Nov 08, 2012 35.94 36.12 35.54 35.64 4,884,843 -0.36(-0.99%)
Nov 07, 2012 36.45 36.65 35.94 35.99 5,907,108 -0.84(-2.29%)
Nov 06, 2012 37.37 37.81 36.75 36.84 8,339,186 +0.69(+1.90%)
Nov 05, 2012 35.73 36.20 35.51 36.15 6,079,918 +0.49(+1.39%)
Nov 02, 2012 36.29 36.43 35.60 35.66 5,875,631 -0.41(-1.13%)
Nov 01, 2012 34.96 36.29 34.78 36.07 7,489,947 +1.40(+4.03%)
Oct 31, 2012 34.59 35.01 34.40 34.67 7,142,276 +0.42(+1.23%)
Oct 26, 2012 34.28 34.25 34.25 34.25 4,168,989 -0.09(-0.25%)
Oct 25, 2012 34.24 34.43 34.12 34.33 5,317,563 +0.44(+1.31%)
Oct 24, 2012 34.07 34.10 33.77 33.89 3,624,293 +0.01(+0.04%)
Oct 23, 2012 34.12 34.36 33.72 33.88 5,746,290 -0.67(-1.93%)
Oct 19, 2012 35.24 35.42 34.36 34.54 7,166,254 -0.97(-2.72%)
Oct 18, 2012 35.21 35.61 35.15 35.51 4,113,164 +0.21(+0.59%)
Oct 17, 2012 35.21 35.34 35.06 35.30 4,086,635 +0.31(+0.88%)
Oct 16, 2012 34.81 35.08 34.75 34.99 3,046,121 +0.34(+0.99%)
Oct 15, 2012 34.69 34.78 34.48 34.65 4,887,757 +0.04(+0.10%)
Oct 12, 2012 34.75 34.95 34.38 34.61 3,442,503 +0.02(+0.06%)
Oct 11, 2012 34.97 35.08 34.59 34.59 3,163,234 +0.02(+0.06%)
Oct 10, 2012 34.97 35.05 34.41 34.57 3,955,082 -0.51(-1.45%)
Oct 09, 2012 35.16 35.22 34.76 35.08 5,307,425 -0.09(-0.24%)
Oct 08, 2012 35.08 35.21 34.94 35.16 4,132,064 -0.05(-0.14%)
Oct 05, 2012 35.35 35.69 35.11 35.21 4,832,315 +0.10(+0.29%)
Oct 04, 2012 34.94 35.41 34.85 35.11 6,053,471 +0.35(+1.01%)
Oct 03, 2012 34.52 34.91 34.33 34.76 4,771,830 +0.38(+1.10%)
Oct 02, 2012 34.41 34.58 34.25 34.38 5,680,694 +0.07(+0.21%)
Oct 01, 2012 34.18 34.84 34.12 34.31 5,527,531 -0.24(-0.70%)
Sep 28, 2012 34.40 34.76 34.21 34.56 6,032,481 -0.06(-0.17%)
Sep 27, 2012 34.54 34.81 34.38 34.61 6,487,649 +0.32(+0.94%)
Sep 26, 2012 34.68 34.76 34.20 34.29 6,352,199 -0.29(-0.83%)
Sep 25, 2012 35.14 35.48 34.57 34.58 8,464,012 -1.24(-3.46%)
Sep 24, 2012 35.69 35.96 35.62 35.82 3,256,092 -0.05(-0.14%)
Sep 21, 2012 36.28 36.36 35.82 35.87 4,882,177 -0.23(-0.63%)
Sep 20, 2012 36.02 36.30 35.68 36.09 4,794,884 -0.10(-0.28%)
Sep 19, 2012 36.24 36.47 35.97 36.19 4,382,518 +0.01(+0.04%)
Sep 18, 2012 35.92 36.23 35.88 36.18 4,579,681 +0.21(+0.60%)
Sep 17, 2012 35.61 36.01 35.51 35.97 5,055,439 +0.31(+0.86%)
Sep 14, 2012 35.80 36.16 35.46 35.66 7,998,617 -0.11(-0.32%)
Sep 13, 2012 35.33 35.97 34.80 35.77 7,133,034 +0.39(+1.11%)
Sep 12, 2012 35.46 35.49 35.19 35.38 4,562,588 +0.00(+0.00%)
Sep 11, 2012 35.64 35.76 35.29 35.38 4,900,779 -0.25(-0.70%)
Sep 10, 2012 35.72 36.03 35.53 35.63 5,866,669 -0.02(-0.06%)
Sep 07, 2012 35.59 35.79 35.34 35.65 9,643,866 -0.13(-0.36%)
Sep 06, 2012 35.35 35.88 35.35 35.78 5,959,076 +0.70(+2.00%)
Sep 05, 2012 35.63 35.69 34.95 35.08 8,564,865 -0.60(-1.69%)
Sep 04, 2012 36.24 36.40 35.35 35.68 7,933,693 -0.63(-1.74%)
Aug 31, 2012 36.55 36.85 36.23 36.31 4,923,496 -0.01(-0.04%)
Aug 30, 2012 36.59 36.75 36.20 36.32 4,735,014 -0.57(-1.55%)
Aug 29, 2012 37.02 37.18 36.77 36.90 3,962,079 -0.04(-0.12%)
Aug 27, 2012 37.12 37.24 36.90 36.94 2,965,877 -0.09(-0.23%)
Aug 24, 2012 36.78 37.20 36.70 37.03 3,083,349 +0.18(+0.49%)
Aug 23, 2012 37.00 37.08 36.76 36.85 4,037,843 -0.14(-0.37%)
Aug 22, 2012 37.25 37.34 36.69 36.98 5,406,102 -0.47(-1.24%)
Aug 21, 2012 37.52 37.93 37.40 37.45 4,318,032 +0.05(+0.13%)
Aug 20, 2012 37.35 37.49 37.11 37.40 2,917,051 -0.04(-0.11%)
Aug 17, 2012 37.32 37.49 37.22 37.44 4,898,432 +0.15(+0.40%)
Aug 16, 2012 36.86 37.40 36.83 37.29 4,434,154 +0.41(+1.11%)
Aug 15, 2012 36.85 36.99 36.63 36.88 3,914,320 +0.08(+0.21%)
Aug 14, 2012 36.51 36.87 36.34 36.80 6,826,779 +0.47(+1.29%)
Aug 13, 2012 36.33 36.45 35.99 36.33 3,830,679 -0.07(-0.20%)
Aug 10, 2012 35.70 36.45 35.52 36.41 5,486,707 +0.67(+1.89%)
Aug 09, 2012 35.55 35.79 35.52 35.73 4,529,039 +0.23(+0.64%)
Aug 08, 2012 35.24 35.65 34.81 35.50 5,170,551 +0.14(+0.38%)
Aug 07, 2012 35.86 36.30 35.30 35.37 8,123,190 +0.60(+1.74%)
Aug 06, 2012 34.78 35.09 34.73 34.76 6,696,460 +0.31(+0.91%)
Aug 03, 2012 34.30 34.71 34.24 34.45 4,499,558 +0.77(+2.30%)
Aug 02, 2012 33.56 33.82 33.22 33.68 3,333,786 -0.06(-0.19%)
Aug 01, 2012 34.16 33.74 33.74 33.74 3,551,969 -0.19(-0.57%)
Jul 31, 2012 33.97 34.25 33.80 33.93 4,508,630 -0.11(-0.33%)
Jul 30, 2012 33.98 34.34 33.88 34.05 3,946,490 -0.07(-0.21%)
Jul 27, 2012 33.37 34.30 33.19 34.12 5,954,522 +0.95(+2.87%)
Jul 26, 2012 32.88 33.32 32.79 33.17 3,816,987 +0.77(+2.39%)
Jul 25, 2012 32.43 32.88 32.11 32.39 4,404,221 +0.18(+0.55%)
Jul 24, 2012 32.89 33.00 31.97 32.21 5,717,645 -0.67(-2.05%)
Jul 23, 2012 32.44 33.00 32.16 32.89 4,557,476 +0.04(+0.11%)
Jul 20, 2012 33.20 33.31 32.81 32.85 6,236,929 -0.55(-1.66%)
Jul 19, 2012 33.56 33.66 33.16 33.41 5,348,175 -0.09(-0.28%)
Jul 18, 2012 32.07 33.73 31.83 33.50 7,773,584 +1.39(+4.31%)
Jul 17, 2012 31.83 32.17 31.66 32.12 4,490,484 +0.36(+1.12%)
Jul 16, 2012 31.85 31.96 31.58 31.76 4,028,261 -0.16(-0.51%)
Jul 13, 2012 31.33 31.98 31.26 31.92 4,844,520 +0.65(+2.07%)
Jul 12, 2012 31.32 31.44 30.96 31.28 5,159,014 -0.28(-0.90%)
Jul 11, 2012 31.67 31.77 31.37 31.56 4,843,398 -0.16(-0.49%)
Jul 10, 2012 32.05 32.38 31.57 31.72 8,033,878 -0.20(-0.62%)
Jul 09, 2012 31.97 32.04 31.75 31.92 3,772,367 -0.16(-0.51%)
Jul 06, 2012 32.21 32.23 31.71 32.08 4,131,385 -0.46(-1.42%)
Jul 05, 2012 31.98 32.66 31.98 32.54 5,415,165 +0.19(+0.59%)
Jul 03, 2012 32.27 32.46 32.23 32.35 4,285,617 +0.10(+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.