Emerson Electric (NY: EMR )

104.99 -0.92 (-0.87%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 50.03 50.14 49.58 49.68 3,573,286 -0.42(-0.84%)
Jun 27, 2014 49.82 50.31 49.78 50.10 3,244,344 +0.14(+0.28%)
Jun 26, 2014 50.06 50.20 49.62 49.96 2,674,963 -0.22(-0.43%)
Jun 25, 2014 50.13 50.53 50.09 50.17 2,942,830 -0.04(-0.07%)
Jun 24, 2014 50.60 50.93 50.16 50.21 2,685,494 -0.55(-1.09%)
Jun 23, 2014 51.26 51.41 50.74 50.77 3,476,597 -0.32(-0.63%)
Jun 20, 2014 50.72 51.51 50.65 51.09 5,659,418 +0.47(+0.93%)
Jun 19, 2014 50.97 51.14 50.45 50.62 4,120,405 -0.34(-0.68%)
Jun 18, 2014 50.37 51.05 50.22 50.96 4,009,521 +0.62(+1.23%)
Jun 17, 2014 49.56 50.52 49.49 50.34 4,360,996 +0.68(+1.37%)
Jun 16, 2014 49.69 50.10 49.50 49.66 3,629,859 -0.10(-0.21%)
Jun 13, 2014 49.79 50.04 49.59 49.76 4,124,898 +0.02(+0.05%)
Jun 12, 2014 50.18 50.30 49.71 49.74 4,795,529 -0.61(-1.20%)
Jun 11, 2014 50.35 50.66 50.29 50.35 3,505,965 -0.19(-0.37%)
Jun 10, 2014 50.90 50.95 50.52 50.53 4,472,171 -0.12(-0.24%)
Jun 06, 2014 50.56 50.72 50.53 50.65 3,670,102 +0.20(+0.40%)
Jun 05, 2014 50.19 50.56 50.00 50.45 3,101,061 +0.49(+0.97%)
Jun 04, 2014 50.00 50.19 49.88 49.97 2,991,506 -0.15(-0.30%)
Jun 03, 2014 50.07 50.43 49.88 50.12 4,431,877 -0.17(-0.34%)
Jun 02, 2014 50.06 50.40 49.76 50.29 2,734,899 +0.33(+0.66%)
May 30, 2014 49.98 50.06 49.74 49.96 2,955,973 -0.05(-0.10%)
May 29, 2014 50.07 50.09 49.59 50.01 2,396,101 +0.11(+0.23%)
May 28, 2014 50.25 50.33 49.86 49.90 2,374,738 -0.15(-0.30%)
May 27, 2014 49.94 50.26 49.77 50.05 2,982,679 +0.26(+0.53%)
May 23, 2014 49.55 49.79 49.79 49.79 2,233,871 +0.24(+0.49%)
May 22, 2014 49.16 49.79 49.09 49.54 1,853,258 +0.45(+0.92%)
May 21, 2014 49.01 49.42 48.88 49.09 4,084,047 +0.15(+0.31%)
May 20, 2014 49.85 49.94 48.80 48.94 3,378,510 -1.02(-2.04%)
May 19, 2014 49.61 50.14 49.60 49.96 2,783,344 +0.13(+0.27%)
May 16, 2014 49.94 49.99 49.55 49.82 4,813,116 -0.07(-0.14%)
May 15, 2014 50.17 50.29 49.36 49.89 4,168,737 -0.49(-0.98%)
May 14, 2014 50.90 50.96 50.30 50.38 2,769,486 -0.41(-0.81%)
May 13, 2014 50.88 51.07 50.70 50.80 3,538,758 +0.04(+0.09%)
May 12, 2014 50.30 50.81 50.22 50.75 3,307,665 +0.82(+1.64%)
May 09, 2014 49.95 50.09 49.50 49.93 2,468,907 -0.07(-0.13%)
May 08, 2014 49.80 50.42 49.74 50.00 3,114,512 +0.01(+0.02%)
May 07, 2014 49.78 50.09 49.41 49.99 2,931,990 +0.48(+0.96%)
May 06, 2014 50.18 50.29 49.49 49.52 4,411,691 -0.79(-1.57%)
May 05, 2014 50.07 50.36 49.75 50.31 3,514,294 +0.07(+0.13%)
May 02, 2014 50.43 50.71 50.16 50.24 3,744,466 -0.34(-0.68%)
May 01, 2014 50.68 50.80 50.28 50.58 2,901,868 -0.14(-0.28%)
Apr 30, 2014 50.54 50.78 50.30 50.72 3,115,049 +0.10(+0.19%)
Apr 29, 2014 51.06 51.12 50.31 50.63 3,423,202 -0.13(-0.25%)
Apr 28, 2014 51.17 51.47 50.22 50.75 4,160,663 -0.16(-0.32%)
Apr 25, 2014 51.60 51.60 50.83 50.92 3,985,492 -0.79(-1.53%)
Apr 24, 2014 51.93 52.03 51.61 51.70 4,697,198 +0.07(+0.14%)
Apr 23, 2014 51.02 51.66 50.92 51.63 5,479,326 +0.52(+1.02%)
Apr 22, 2014 51.04 51.39 50.83 51.11 2,707,592 +0.08(+0.16%)
Apr 21, 2014 50.82 51.21 50.71 51.03 2,440,543 +0.11(+0.22%)
Apr 17, 2014 50.44 50.92 50.92 50.92 5,304,051 +0.62(+1.23%)
Apr 16, 2014 49.82 50.32 49.73 50.30 4,263,445 +0.79(+1.59%)
Apr 15, 2014 48.59 49.58 48.47 49.51 4,777,860 +0.88(+1.81%)
Apr 14, 2014 49.09 49.23 48.19 48.63 4,540,693 -0.02(-0.05%)
Apr 11, 2014 48.13 49.41 48.13 48.65 3,814,630 -0.48(-0.98%)
Apr 10, 2014 49.87 50.07 49.05 49.14 5,067,101 -0.78(-1.56%)
Apr 09, 2014 49.81 49.94 49.36 49.92 3,617,304 +0.33(+0.66%)
Apr 08, 2014 49.48 49.70 49.18 49.59 6,517,976 +0.13(+0.27%)
Apr 07, 2014 50.00 50.11 49.45 49.46 4,996,316 -0.59(-1.17%)
Apr 04, 2014 50.76 51.00 50.02 50.04 4,201,508 -0.50(-0.99%)
Apr 03, 2014 50.63 50.80 50.31 50.54 3,066,456 +0.07(+0.15%)
Apr 02, 2014 50.08 50.60 50.01 50.47 4,064,599 +0.39(+0.77%)
Apr 01, 2014 49.58 50.12 49.58 50.08 3,718,784 +0.39(+0.78%)
Mar 31, 2014 50.05 50.11 49.58 49.70 4,138,871 +0.03(+0.06%)
Mar 28, 2014 49.44 49.96 49.25 49.67 4,226,070 +0.42(+0.85%)
Mar 27, 2014 48.77 49.32 48.37 49.25 5,890,884 +0.34(+0.70%)
Mar 26, 2014 49.47 49.69 48.90 48.91 5,212,768 -0.45(-0.92%)
Mar 25, 2014 48.90 49.37 48.86 49.36 6,645,994 +0.71(+1.47%)
Mar 24, 2014 48.68 48.99 48.30 48.65 5,624,040 +0.03(+0.06%)
Mar 21, 2014 48.24 49.12 47.96 48.62 10,695,885 +1.31(+2.77%)
Mar 20, 2014 47.26 47.43 47.00 47.31 3,772,836 -0.03(-0.06%)
Mar 19, 2014 47.63 47.76 46.97 47.34 5,547,116 -0.18(-0.38%)
Mar 18, 2014 47.49 47.73 47.41 47.52 3,518,520 +0.16(+0.33%)
Mar 17, 2014 46.85 47.49 46.85 47.36 4,255,052 +0.82(+1.76%)
Mar 14, 2014 46.79 46.94 46.44 46.54 5,966,215 -0.34(-0.73%)
Mar 13, 2014 47.95 48.08 46.70 46.88 6,112,037 -0.73(-1.53%)
Mar 12, 2014 47.63 47.69 47.39 47.61 4,075,997 -0.30(-0.64%)
Mar 11, 2014 48.46 48.59 47.72 47.92 2,728,791 -0.39(-0.80%)
Mar 10, 2014 48.90 48.90 48.19 48.30 4,156,982 -0.50(-1.02%)
Mar 07, 2014 48.62 49.01 48.59 48.80 4,302,357 +0.41(+0.85%)
Mar 06, 2014 48.44 48.70 48.36 48.39 3,306,979 -0.01(-0.02%)
Mar 05, 2014 48.45 48.58 48.32 48.40 2,980,691 -0.04(-0.09%)
Mar 04, 2014 48.68 48.79 48.20 48.45 4,302,926 +0.57(+1.20%)
Mar 03, 2014 48.21 48.21 47.58 47.87 3,550,347 -0.68(-1.39%)
Feb 28, 2014 48.63 49.03 48.31 48.55 4,561,941 +0.01(+0.02%)
Feb 27, 2014 48.52 48.90 48.33 48.54 4,155,125 +0.01(+0.03%)
Feb 26, 2014 48.17 48.95 48.04 48.53 5,396,663 +0.51(+1.05%)
Feb 25, 2014 47.87 48.29 47.66 48.02 4,055,887 +0.17(+0.36%)
Feb 24, 2014 47.52 48.27 47.18 47.85 4,780,008 +0.67(+1.42%)
Feb 21, 2014 47.39 47.72 47.18 47.18 3,992,059 -0.10(-0.22%)
Feb 20, 2014 47.16 47.69 46.90 47.28 4,526,707 +0.22(+0.46%)
Feb 19, 2014 47.32 47.81 47.00 47.07 5,230,075 -0.39(-0.83%)
Feb 18, 2014 47.94 48.03 47.43 47.46 6,661,202 -0.53(-1.10%)
Feb 14, 2014 47.90 47.99 47.99 47.99 5,941,736 -0.02(-0.05%)
Feb 13, 2014 48.03 48.14 47.58 48.01 5,649,260 -0.42(-0.88%)
Feb 12, 2014 48.19 48.65 48.10 48.44 4,671,778 +0.44(+0.91%)
Feb 11, 2014 48.09 48.25 47.70 48.00 4,390,673 -0.03(-0.06%)
Feb 10, 2014 47.98 48.04 47.65 48.03 3,535,961 -0.15(-0.31%)
Feb 07, 2014 47.58 48.22 47.48 48.18 3,540,499 +0.92(+1.96%)
Feb 06, 2014 47.13 47.60 47.10 47.25 4,205,977 +0.13(+0.28%)
Feb 05, 2014 47.13 47.38 46.77 47.12 5,336,100 -0.22(-0.47%)
Feb 04, 2014 46.94 48.04 46.00 47.34 7,444,031 -0.14(-0.30%)
Feb 03, 2014 48.67 49.00 47.43 47.48 6,370,821 -1.25(-2.56%)
Jan 31, 2014 48.33 49.10 48.27 48.73 3,487,344 -0.47(-0.96%)
Jan 30, 2014 48.86 49.31 48.58 49.20 3,796,798 +0.67(+1.39%)
Jan 29, 2014 48.56 48.99 48.42 48.53 4,971,193 -0.50(-1.01%)
Jan 28, 2014 48.56 49.09 48.50 49.03 5,111,363 +0.61(+1.25%)
Jan 27, 2014 48.19 48.81 47.78 48.42 6,036,991 +0.19(+0.40%)
Jan 24, 2014 49.17 49.39 48.22 48.23 7,500,902 -1.54(-3.10%)
Jan 23, 2014 50.58 50.62 49.60 49.77 5,905,696 -1.19(-2.33%)
Jan 22, 2014 51.43 51.46 50.63 50.96 3,997,244 -0.44(-0.85%)
Jan 21, 2014 51.27 51.66 51.10 51.40 3,193,230 +0.32(+0.62%)
Jan 17, 2014 51.53 51.08 51.08 51.08 4,866,610 -0.61(-1.19%)
Jan 16, 2014 51.51 51.95 51.39 51.69 2,798,981 +0.13(+0.24%)
Jan 15, 2014 51.15 51.72 51.14 51.57 2,825,685 +0.42(+0.82%)
Jan 14, 2014 50.52 51.16 50.34 51.15 3,762,624 +0.86(+1.70%)
Jan 13, 2014 50.56 51.20 50.20 50.29 4,762,368 -0.37(-0.73%)
Jan 10, 2014 50.64 50.93 50.19 50.66 4,830,369 +0.21(+0.41%)
Jan 09, 2014 50.91 51.54 50.26 50.45 4,643,439 -0.21(-0.41%)
Jan 08, 2014 50.89 50.98 50.44 50.66 3,734,676 -0.26(-0.51%)
Jan 07, 2014 51.00 51.09 50.59 50.92 4,094,346 +0.04(+0.07%)
Jan 06, 2014 51.57 51.64 50.73 50.88 3,367,524 -0.38(-0.75%)
Jan 03, 2014 51.45 51.66 51.17 51.27 2,211,253 +0.05(+0.10%)
Jan 02, 2014 51.61 51.75 51.07 51.21 2,436,968 -0.65(-1.25%)
Dec 31, 2013 51.95 51.86 51.86 51.86 2,254,080 -0.06(-0.11%)
Dec 30, 2013 51.88 52.22 51.79 51.92 1,545,936 +0.04(+0.07%)
Dec 27, 2013 51.89 52.08 51.74 51.89 1,318,469 +0.08(+0.16%)
Dec 26, 2013 51.67 51.93 51.52 51.80 1,726,919 +0.25(+0.49%)
Dec 24, 2013 51.35 51.61 51.20 51.55 1,138,191 +0.29(+0.56%)
Dec 23, 2013 51.41 51.51 51.12 51.27 2,329,365 +0.02(+0.04%)
Dec 20, 2013 50.85 51.40 50.76 51.24 7,452,572 +0.50(+0.99%)
Dec 19, 2013 50.23 50.84 50.00 50.74 4,642,369 +0.52(+1.04%)
Dec 18, 2013 49.31 50.23 48.77 50.22 3,718,801 +1.10(+2.24%)
Dec 17, 2013 49.44 49.68 49.09 49.12 3,767,946 -0.32(-0.64%)
Dec 16, 2013 49.16 49.78 48.95 49.43 5,269,773 +0.51(+1.04%)
Dec 13, 2013 49.27 49.38 48.81 48.92 3,636,488 -0.30(-0.62%)
Dec 12, 2013 48.97 49.41 48.90 49.23 3,308,264 +0.16(+0.32%)
Dec 11, 2013 49.79 49.91 48.93 49.07 4,000,190 -0.84(-1.69%)
Dec 10, 2013 49.84 50.18 49.74 49.91 3,125,982 -0.07(-0.15%)
Dec 09, 2013 49.75 50.05 49.68 49.99 2,713,126 +0.34(+0.68%)
Dec 06, 2013 49.27 49.74 49.15 49.65 4,091,313 +0.54(+1.10%)
Dec 05, 2013 49.02 49.26 48.78 49.11 2,930,250 -0.01(-0.02%)
Dec 04, 2013 49.03 49.55 48.75 49.12 2,787,564 -0.18(-0.36%)
Dec 03, 2013 49.26 49.54 48.98 49.29 4,722,507 -0.04(-0.09%)
Dec 02, 2013 49.51 49.77 49.28 49.34 3,255,645 -0.17(-0.34%)
Nov 29, 2013 50.03 50.08 49.48 49.51 1,457,872 -0.39(-0.78%)
Nov 27, 2013 49.78 49.97 49.71 49.90 1,783,402 +0.21(+0.42%)
Nov 26, 2013 49.52 50.00 49.52 49.69 2,713,294 +0.18(+0.36%)
Nov 25, 2013 50.43 50.43 49.39 49.51 4,880,161 -0.74(-1.47%)
Nov 22, 2013 50.14 50.29 49.86 50.25 2,578,303 +0.21(+0.41%)
Nov 21, 2013 49.71 50.09 49.65 50.05 2,870,148 +0.47(+0.94%)
Nov 20, 2013 50.10 50.19 49.43 49.58 2,955,305 -0.20(-0.40%)
Nov 19, 2013 49.95 50.14 49.68 49.78 2,813,561 -0.17(-0.34%)
Nov 18, 2013 50.33 50.45 49.84 49.95 3,291,243 -0.28(-0.56%)
Nov 15, 2013 50.44 50.58 49.85 50.23 5,075,457 +0.56(+1.13%)
Nov 14, 2013 49.43 49.88 49.39 49.67 4,496,353 +0.27(+0.54%)
Nov 13, 2013 48.38 49.41 48.38 49.40 3,340,403 +0.72(+1.49%)
Nov 12, 2013 48.97 49.16 48.61 48.68 4,183,908 -0.48(-0.97%)
Nov 11, 2013 49.11 49.27 48.99 49.16 2,741,310 -0.01(-0.03%)
Nov 08, 2013 48.47 49.22 48.45 49.17 3,714,763 +0.68(+1.39%)
Nov 07, 2013 49.35 49.52 48.34 48.50 6,972,857 -1.00(-2.02%)
Nov 06, 2013 49.37 49.56 48.93 49.49 3,751,345 +0.41(+0.84%)
Nov 05, 2013 48.77 49.44 48.50 49.08 4,335,262 -0.38(-0.77%)
Nov 04, 2013 49.53 49.61 49.33 49.46 3,159,306 +0.25(+0.51%)
Nov 01, 2013 49.39 49.46 48.86 49.21 4,328,133 +0.04(+0.09%)
Oct 31, 2013 49.12 49.55 48.91 49.17 3,266,530 +0.05(+0.10%)
Oct 30, 2013 49.48 49.52 49.03 49.12 3,283,601 -0.36(-0.73%)
Oct 29, 2013 49.38 49.48 48.98 49.48 2,977,431 +0.20(+0.40%)
Oct 28, 2013 49.34 49.38 49.04 49.28 2,606,784 -0.07(-0.15%)
Oct 25, 2013 49.00 49.35 48.74 49.35 3,357,468 +0.51(+1.04%)
Oct 24, 2013 48.78 49.05 48.74 48.85 2,773,574 +0.04(+0.09%)
Oct 23, 2013 48.69 48.86 48.41 48.80 3,732,559 +0.05(+0.11%)
Oct 22, 2013 48.62 49.19 48.55 48.75 3,139,214 +0.34(+0.70%)
Oct 21, 2013 48.20 48.60 48.09 48.41 3,208,466 +0.22(+0.46%)
Oct 18, 2013 47.97 48.28 47.77 48.19 6,361,458 +0.32(+0.66%)
Oct 17, 2013 47.38 47.94 47.38 47.88 4,129,147 +0.35(+0.73%)
Oct 16, 2013 47.87 48.02 47.49 47.53 3,931,016 -0.02(-0.05%)
Oct 15, 2013 47.88 48.00 47.53 47.56 4,661,201 -0.61(-1.27%)
Oct 14, 2013 47.70 48.20 47.66 48.16 2,400,257 +0.18(+0.38%)
Oct 11, 2013 47.61 48.04 47.55 47.98 2,817,765 +0.27(+0.57%)
Oct 10, 2013 46.84 47.75 46.79 47.71 4,838,545 +1.32(+2.85%)
Oct 09, 2013 46.24 46.65 46.06 46.39 4,733,130 +0.15(+0.32%)
Oct 08, 2013 46.77 46.95 46.20 46.24 4,422,111 -0.54(-1.16%)
Oct 07, 2013 46.49 47.18 46.42 46.78 2,658,909 -0.18(-0.39%)
Oct 04, 2013 46.84 47.09 46.64 46.97 3,712,900 +0.18(+0.38%)
Oct 03, 2013 47.19 47.33 46.37 46.79 5,015,261 -0.51(-1.09%)
Oct 02, 2013 47.48 47.70 47.11 47.31 5,532,140 -0.47(-0.98%)
Oct 01, 2013 47.52 48.03 47.36 47.78 4,089,674 +0.27(+0.57%)
Sep 30, 2013 47.19 47.72 47.10 47.50 4,523,251 -0.15(-0.31%)
Sep 27, 2013 47.82 47.86 47.53 47.65 4,717,383 -0.38(-0.79%)
Sep 26, 2013 47.68 48.06 47.67 48.03 3,418,775 +0.41(+0.86%)
Sep 25, 2013 47.89 47.97 47.62 47.62 4,162,857 -0.07(-0.15%)
Sep 24, 2013 47.72 48.16 47.65 47.70 5,300,273 +0.00(+0.00%)
Sep 23, 2013 47.56 48.14 47.56 47.70 4,365,052 +0.03(+0.06%)
Sep 20, 2013 48.80 48.83 47.67 47.67 7,906,977 -1.16(-2.38%)
Sep 19, 2013 48.37 49.04 48.37 48.83 4,337,046 +0.59(+1.23%)
Sep 18, 2013 47.50 48.41 47.43 48.23 3,952,305 +0.59(+1.23%)
Sep 17, 2013 47.39 47.70 47.21 47.64 3,153,854 +0.26(+0.56%)
Sep 16, 2013 47.70 47.71 47.29 47.38 3,838,251 +0.36(+0.77%)
Sep 13, 2013 46.76 47.18 46.67 47.02 4,139,072 +0.32(+0.68%)
Sep 12, 2013 46.62 47.09 46.55 46.70 3,206,340 +0.01(+0.03%)
Sep 11, 2013 46.73 46.92 46.38 46.69 3,376,558 -0.05(-0.11%)
Sep 10, 2013 46.33 46.87 46.27 46.74 5,066,442 +0.85(+1.86%)
Sep 09, 2013 45.27 46.09 45.26 45.89 3,919,453 +0.76(+1.68%)
Sep 06, 2013 45.49 45.70 44.85 45.13 5,412,022 -0.15(-0.32%)
Sep 05, 2013 45.00 45.56 44.84 45.28 3,663,814 +0.25(+0.55%)
Sep 04, 2013 44.54 45.23 44.46 45.03 5,168,105 +0.46(+1.04%)
Sep 03, 2013 44.83 45.25 44.41 44.57 4,417,033 +0.24(+0.55%)
Aug 30, 2013 44.73 44.73 44.16 44.33 3,327,261 -0.18(-0.40%)
Aug 29, 2013 44.30 44.85 44.18 44.50 2,162,851 +0.09(+0.20%)
Aug 28, 2013 44.46 44.86 44.38 44.41 3,593,345 -0.07(-0.15%)
Aug 27, 2013 44.82 44.93 44.42 44.48 3,927,261 -0.86(-1.89%)
Aug 26, 2013 45.57 45.81 45.25 45.34 2,357,233 -0.15(-0.34%)
Aug 23, 2013 45.62 45.67 45.27 45.49 2,477,875 -0.05(-0.11%)
Aug 22, 2013 44.92 45.76 44.82 45.54 3,717,905 +0.84(+1.89%)
Aug 21, 2013 44.87 45.29 44.65 44.70 4,507,723 -0.50(-1.10%)
Aug 20, 2013 44.91 45.38 44.65 45.20 3,375,399 +0.32(+0.72%)
Aug 19, 2013 44.94 45.11 44.78 44.88 2,699,873 -0.11(-0.24%)
Aug 16, 2013 44.55 45.16 44.52 44.99 3,720,470 +0.29(+0.64%)
Aug 15, 2013 45.13 45.24 44.49 44.70 4,506,688 -0.87(-1.92%)
Aug 14, 2013 45.46 45.80 45.46 45.57 4,280,235 +0.05(+0.11%)
Aug 13, 2013 45.62 45.89 45.31 45.52 3,421,446 -0.07(-0.14%)
Aug 12, 2013 44.89 45.70 44.89 45.59 4,997,278 +0.44(+0.97%)
Aug 09, 2013 45.41 45.57 44.92 45.15 4,631,651 -0.30(-0.66%)
Aug 08, 2013 45.22 45.63 45.18 45.45 4,674,503 +0.49(+1.09%)
Aug 07, 2013 45.42 45.51 44.64 44.96 5,258,311 -0.55(-1.20%)
Aug 06, 2013 45.03 45.61 44.71 45.51 4,965,755 +0.04(+0.08%)
Aug 05, 2013 45.46 45.72 45.35 45.47 3,927,038 -0.15(-0.34%)
Aug 02, 2013 45.34 45.62 45.08 45.62 5,224,454 +0.00(+0.00%)
Aug 01, 2013 45.21 45.73 45.06 45.62 5,512,600 +0.86(+1.92%)
Jul 31, 2013 44.22 45.08 44.14 44.76 6,812,936 +0.64(+1.45%)
Jul 30, 2013 43.86 44.17 43.80 44.12 4,066,355 +0.52(+1.19%)
Jul 29, 2013 43.48 43.86 43.47 43.60 2,338,889 -0.01(-0.03%)
Jul 26, 2013 43.29 43.64 43.22 43.62 2,781,885 +0.04(+0.08%)
Jul 25, 2013 43.58 43.60 43.22 43.58 4,836,480 -0.18(-0.42%)
Jul 24, 2013 44.17 44.17 43.51 43.76 3,197,529 -0.17(-0.38%)
Jul 23, 2013 43.95 44.13 43.84 43.93 2,942,472 -0.02(-0.05%)
Jul 22, 2013 43.92 44.46 42.89 43.95 7,853,311 +1.06(+2.48%)
Jul 19, 2013 42.10 42.89 41.98 42.89 6,612,984 +0.77(+1.84%)
Jul 18, 2013 41.82 42.28 41.68 42.12 3,553,485 +0.31(+0.75%)
Jul 17, 2013 41.98 41.98 41.68 41.80 2,183,267 +0.07(+0.17%)
Jul 16, 2013 41.93 41.99 41.55 41.73 3,521,820 -0.12(-0.28%)
Jul 15, 2013 41.75 42.13 41.74 41.85 3,533,560 +0.11(+0.26%)
Jul 12, 2013 42.06 42.18 41.42 41.74 5,421,825 -0.47(-1.12%)
Jul 11, 2013 42.27 42.31 42.03 42.21 3,781,888 +0.56(+1.35%)
Jul 10, 2013 42.02 42.12 41.52 41.65 4,056,347 -0.37(-0.89%)
Jul 09, 2013 41.84 42.16 41.73 42.02 3,483,560 +0.65(+1.57%)
Jul 08, 2013 41.50 41.87 41.28 41.37 4,016,699 +0.21(+0.51%)
Jul 05, 2013 40.57 41.23 40.15 41.16 4,567,558 +0.90(+2.25%)
Jul 03, 2013 40.16 40.34 39.91 40.26 2,904,465 -0.16(-0.40%)
Jul 02, 2013 40.40 40.95 40.29 40.42 5,172,983 +0.04(+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.