Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 31.41 31.55 30.94 30.99 0 -0.50(-1.60%)
Aug 28, 2008 30.70 31.70 30.67 31.49 6,663,951 +1.04(+3.41%)
Aug 27, 2008 30.51 30.62 30.15 30.45 7,441,045 -0.07(-0.24%)
Aug 26, 2008 31.11 31.35 30.21 30.53 7,515,041 -0.70(-2.23%)
Aug 25, 2008 31.72 31.89 31.14 31.22 5,389,955 -0.83(-2.58%)
Aug 22, 2008 31.48 32.10 31.43 32.05 0 +0.69(+2.20%)
Aug 21, 2008 31.04 31.60 30.86 31.36 5,927,368 +0.15(+0.49%)
Aug 20, 2008 31.35 31.41 30.91 31.21 5,509,918 -0.15(-0.46%)
Aug 19, 2008 32.10 32.10 31.06 31.35 6,682,478 -0.88(-2.73%)
Aug 18, 2008 32.78 33.04 32.05 32.23 4,231,792 -0.50(-1.52%)
Aug 15, 2008 32.35 32.95 32.35 32.73 0 +0.41(+1.27%)
Aug 14, 2008 32.37 32.75 31.83 32.32 6,258,954 -0.23(-0.71%)
Aug 13, 2008 32.37 32.90 31.88 32.55 5,555,901 +0.01(+0.02%)
Aug 12, 2008 32.81 32.87 32.23 32.55 4,735,228 -0.19(-0.57%)
Aug 11, 2008 32.56 33.23 32.42 32.73 5,134,201 +0.26(+0.82%)
Aug 08, 2008 31.90 32.90 31.78 32.47 7,971,897 +0.39(+1.22%)
Aug 07, 2008 32.12 32.64 31.80 32.07 5,642,184 -0.37(-1.14%)
Aug 06, 2008 31.48 32.73 31.12 32.45 8,601,021 +0.90(+2.85%)
Aug 05, 2008 31.79 32.38 30.81 31.55 10,844,556 -0.13(-0.40%)
Aug 04, 2008 32.19 32.40 31.57 31.67 7,637,370 -0.38(-1.20%)
Aug 01, 2008 32.43 32.63 31.69 32.06 9,267,290 -0.19(-0.60%)
Jul 31, 2008 33.21 33.57 32.16 32.25 9,045,817 -1.48(-4.40%)
Jul 30, 2008 33.39 34.07 33.23 33.73 5,559,235 +0.49(+1.47%)
Jul 29, 2008 33.24 33.36 32.41 33.24 5,531,618 +0.82(+2.53%)
Jul 28, 2008 32.96 32.96 32.39 32.42 4,657,675 -0.58(-1.75%)
Jul 25, 2008 32.95 33.13 32.74 33.00 4,729,134 +0.27(+0.83%)
Jul 24, 2008 33.29 33.53 32.62 32.72 4,708,071 -0.52(-1.55%)
Jul 23, 2008 33.51 33.60 33.01 33.24 7,126,088 -0.24(-0.71%)
Jul 22, 2008 33.33 33.75 33.19 33.48 7,005,120 -0.03(-0.08%)
Jul 21, 2008 33.64 33.64 32.96 33.51 3,878,303 +0.07(+0.20%)
Jul 18, 2008 33.60 33.77 33.18 33.44 6,924,336 -0.07(-0.22%)
Jul 17, 2008 32.62 33.95 32.37 33.51 10,279,549 +1.12(+3.45%)
Jul 16, 2008 32.04 32.60 31.47 32.39 8,961,727 +0.33(+1.03%)
Jul 15, 2008 32.78 32.78 31.50 32.06 10,270,036 -0.95(-2.87%)
Jul 14, 2008 33.00 33.36 32.56 33.01 6,320,356 +0.34(+1.03%)
Jul 11, 2008 32.64 33.06 32.11 32.67 7,800,737 -0.29(-0.88%)
Jul 10, 2008 32.45 33.03 32.27 32.96 5,453,806 +0.47(+1.45%)
Jul 09, 2008 33.19 33.69 32.49 32.49 7,357,246 -0.26(-0.79%)
Jul 08, 2008 32.31 32.94 32.08 32.75 8,505,172 +0.30(+0.92%)
Jul 07, 2008 32.45 33.02 31.95 32.45 7,195,235 +0.19(+0.57%)
Jul 04, 2008 31.85 32.64 31.80 32.27 4,791,006 +0.00(+0.00%)
Jul 03, 2008 31.85 32.64 31.80 32.27 4,791,006 +0.39(+1.23%)
Jul 02, 2008 33.14 33.14 31.82 31.88 7,479,761 -1.21(-3.64%)
Jul 01, 2008 32.43 33.14 32.05 33.08 11,239,655 +0.34(+1.03%)
Jun 30, 2008 31.92 33.05 31.80 32.74 9,713,419 +0.85(+2.66%)
Jun 27, 2008 32.50 32.73 31.90 31.90 11,545,646 -0.50(-1.55%)
Jun 26, 2008 33.47 33.49 32.38 32.40 8,910,132 -1.42(-4.21%)
Jun 25, 2008 33.85 34.15 33.44 33.82 9,751,643 +0.07(+0.22%)
Jun 24, 2008 34.59 34.78 33.60 33.75 12,702,657 -1.76(-4.96%)
Jun 23, 2008 35.98 35.98 35.07 35.51 5,452,560 -0.19(-0.52%)
Jun 20, 2008 35.86 36.27 35.41 35.70 7,968,225 -0.40(-1.10%)
Jun 19, 2008 35.87 36.33 35.74 36.09 6,459,238 +0.28(+0.78%)
Jun 18, 2008 36.42 36.78 35.73 35.82 8,578,374 -0.80(-2.19%)
Jun 17, 2008 37.22 37.35 36.55 36.62 4,124,580 -0.48(-1.30%)
Jun 16, 2008 37.15 37.35 36.85 37.10 4,751,588 +0.07(+0.20%)
Jun 13, 2008 36.12 37.03 36.08 37.03 6,218,510 +1.22(+3.40%)
Jun 12, 2008 36.31 36.60 35.79 35.81 8,046,615 -0.38(-1.06%)
Jun 11, 2008 37.21 37.21 36.15 36.19 6,830,020 -1.04(-2.79%)
Jun 10, 2008 37.27 37.59 36.71 37.23 3,883,949 -0.02(-0.05%)
Jun 09, 2008 37.31 37.58 36.96 37.25 5,671,576 +0.22(+0.59%)
Jun 06, 2008 38.47 38.47 36.99 37.03 6,730,150 -1.50(-3.90%)
Jun 05, 2008 38.08 38.55 37.71 38.54 4,587,550 +0.67(+1.77%)
Jun 04, 2008 37.78 38.27 37.57 37.87 3,716,288 +0.03(+0.07%)
Jun 03, 2008 38.29 38.32 37.51 37.84 4,884,553 -0.24(-0.63%)
Jun 02, 2008 38.41 38.51 37.69 38.08 4,845,635 -0.44(-1.15%)
May 30, 2008 38.13 38.77 38.07 38.52 6,180,897 +0.44(+1.15%)
May 29, 2008 38.37 38.80 37.64 38.09 3,948,183 -0.27(-0.71%)
May 28, 2008 37.85 38.36 37.74 38.36 4,420,525 +0.77(+2.04%)
May 27, 2008 37.08 37.71 37.08 37.59 3,524,584 +0.46(+1.23%)
May 26, 2008 37.48 37.48 36.85 37.13 0 +0.00(+0.00%)
May 23, 2008 37.48 37.48 36.85 37.13 3,856,996 -0.38(-1.02%)
May 22, 2008 37.68 37.94 37.25 37.52 4,701,085 -0.19(-0.49%)
May 21, 2008 38.05 38.74 37.56 37.70 6,326,847 -0.20(-0.52%)
May 20, 2008 38.10 38.32 37.75 37.90 6,147,116 -0.30(-0.80%)
May 19, 2008 38.11 38.88 38.01 38.21 6,383,947 +0.19(+0.51%)
May 16, 2008 37.95 38.13 37.64 38.01 4,472,552 +0.17(+0.44%)
May 15, 2008 37.61 37.97 37.29 37.85 3,639,273 +0.28(+0.76%)
May 14, 2008 37.56 38.02 37.23 37.56 6,004,004 +0.24(+0.64%)
May 13, 2008 37.90 37.94 37.22 37.33 6,592,992 +0.11(+0.30%)
May 12, 2008 36.04 37.33 36.03 37.21 6,487,247 +1.34(+3.73%)
May 09, 2008 35.76 36.07 35.02 35.88 3,406,825 -0.32(-0.90%)
May 08, 2008 36.52 36.69 36.03 36.20 6,755,959 -0.12(-0.33%)
May 07, 2008 37.21 37.54 36.21 36.32 6,398,410 -0.80(-2.16%)
May 06, 2008 36.30 37.27 35.99 37.12 8,212,677 +1.75(+4.94%)
May 05, 2008 35.57 35.59 35.07 35.37 3,196,463 -0.23(-0.65%)
May 02, 2008 35.32 35.99 35.32 35.60 4,787,199 +0.33(+0.94%)
May 01, 2008 34.73 35.34 34.37 35.27 4,684,066 +0.67(+1.93%)
Apr 30, 2008 35.41 35.41 34.54 34.60 6,890,877 -0.56(-1.60%)
Apr 29, 2008 35.21 35.46 34.91 35.17 4,522,362 +0.01(+0.02%)
Apr 28, 2008 35.49 35.72 35.11 35.16 4,699,573 -0.42(-1.19%)
Apr 25, 2008 35.69 35.76 35.07 35.58 2,517,989 +0.09(+0.26%)
Apr 24, 2008 35.39 35.73 34.88 35.49 4,158,815 +0.23(+0.64%)
Apr 23, 2008 35.19 35.75 35.04 35.27 3,653,440 +0.27(+0.78%)
Apr 22, 2008 34.79 35.23 34.68 34.99 4,681,570 -0.01(-0.02%)
Apr 21, 2008 35.10 35.21 34.74 35.00 4,787,422 -0.23(-0.64%)
Apr 18, 2008 35.09 35.27 34.69 35.23 8,007,525 +0.54(+1.55%)
Apr 17, 2008 35.08 35.26 34.64 34.69 4,224,167 -0.56(-1.60%)
Apr 16, 2008 34.19 35.43 34.15 35.25 6,530,798 +1.26(+3.72%)
Apr 15, 2008 33.49 34.16 33.41 33.99 4,905,494 +0.64(+1.93%)
Apr 14, 2008 33.29 33.60 32.80 33.35 4,554,816 +0.11(+0.34%)
Apr 11, 2008 33.80 33.80 32.98 33.23 8,565,549 -0.91(-2.66%)
Apr 10, 2008 34.30 34.52 33.89 34.14 7,874,194 -0.18(-0.52%)
Apr 09, 2008 34.45 34.73 34.06 34.32 3,750,754 -0.18(-0.52%)
Apr 08, 2008 34.75 34.89 34.25 34.50 6,538,238 -0.85(-2.42%)
Apr 07, 2008 35.72 35.80 35.11 35.35 5,215,068 -0.29(-0.82%)
Apr 04, 2008 35.35 35.84 34.95 35.64 4,995,895 +0.28(+0.79%)
Apr 03, 2008 35.36 35.64 35.04 35.37 3,827,089 -0.14(-0.39%)
Apr 02, 2008 35.50 36.02 35.28 35.50 5,611,611 +0.10(+0.28%)
Apr 01, 2008 34.37 35.47 34.36 35.41 6,524,206 +1.33(+3.91%)
Mar 31, 2008 33.94 34.29 33.60 34.07 3,431,715 +0.19(+0.55%)
Mar 28, 2008 34.11 34.44 33.82 33.89 3,802,705 +0.01(+0.02%)
Mar 27, 2008 34.28 34.45 33.86 33.88 5,289,789 -0.25(-0.74%)
Mar 26, 2008 34.25 34.41 33.90 34.13 5,499,114 -0.23(-0.67%)
Mar 25, 2008 33.77 34.49 33.29 34.37 6,681,167 +0.77(+2.29%)
Mar 24, 2008 32.49 33.77 32.45 33.60 6,206,560 +1.11(+3.40%)
Mar 21, 2008 32.16 32.84 32.13 32.49 9,325,136 +0.00(+0.00%)
Mar 20, 2008 32.16 32.84 32.13 32.49 9,325,136 +0.36(+1.13%)
Mar 19, 2008 33.29 33.30 32.09 32.13 7,791,893 -0.81(-2.47%)
Mar 18, 2008 32.82 33.12 32.34 32.94 9,642,530 +0.72(+2.24%)
Mar 17, 2008 31.83 32.49 31.32 32.22 8,261,883 +0.01(+0.04%)
Mar 14, 2008 33.23 33.23 31.47 32.21 10,188,835 -0.81(-2.45%)
Mar 13, 2008 32.69 33.23 32.25 33.02 7,208,122 -0.20(-0.60%)
Mar 12, 2008 33.49 33.76 33.15 33.21 4,815,416 -0.04(-0.12%)
Mar 11, 2008 32.76 33.25 32.37 33.25 7,037,034 +1.28(+4.00%)
Mar 10, 2008 32.72 32.90 31.91 31.98 6,056,765 -0.77(-2.37%)
Mar 07, 2008 33.37 33.48 32.53 32.75 5,499,050 -0.81(-2.43%)
Mar 06, 2008 33.84 34.06 33.47 33.56 6,426,927 -0.52(-1.53%)
Mar 05, 2008 33.99 34.48 33.68 34.09 6,575,073 +0.26(+0.78%)
Mar 04, 2008 34.19 34.20 33.37 33.82 8,710,205 -0.62(-1.81%)
Mar 03, 2008 33.76 34.45 33.61 34.45 5,654,223 +0.70(+2.08%)
Feb 29, 2008 34.88 34.92 33.61 33.74 6,829,227 -1.28(-3.65%)
Feb 28, 2008 34.99 35.37 34.89 35.02 6,251,001 -0.29(-0.83%)
Feb 27, 2008 35.23 35.76 34.94 35.31 6,671,804 -0.05(-0.15%)
Feb 26, 2008 34.44 35.53 34.25 35.37 7,820,353 +0.82(+2.38%)
Feb 25, 2008 34.39 34.64 34.03 34.54 7,926,978 +0.24(+0.69%)
Feb 22, 2008 34.45 34.54 33.58 34.31 6,318,048 +0.07(+0.19%)
Feb 21, 2008 34.93 35.10 34.13 34.24 4,859,616 -0.64(-1.82%)
Feb 20, 2008 34.54 34.93 34.17 34.88 5,788,486 +0.10(+0.29%)
Feb 19, 2008 35.07 35.16 34.62 34.78 5,574,428 +0.17(+0.50%)
Feb 18, 2008 34.72 34.76 34.10 34.60 0 +0.00(+0.00%)
Feb 15, 2008 34.72 34.76 34.10 34.60 5,754,953 -0.13(-0.38%)
Feb 14, 2008 35.15 35.26 34.70 34.74 8,267,634 -0.38(-1.07%)
Feb 13, 2008 34.40 35.13 34.19 35.11 6,473,049 +1.02(+2.99%)
Feb 12, 2008 34.15 34.64 33.84 34.09 6,211,047 +0.08(+0.23%)
Feb 11, 2008 33.58 34.17 33.20 34.02 5,532,453 +0.35(+1.04%)
Feb 08, 2008 33.13 33.82 33.02 33.66 6,260,434 +0.42(+1.25%)
Feb 07, 2008 32.92 33.46 32.51 33.25 6,474,914 +0.21(+0.62%)
Feb 06, 2008 33.74 33.88 33.02 33.04 7,329,194 -0.52(-1.56%)
Feb 05, 2008 35.35 35.35 33.56 33.56 7,053,575 -1.52(-4.34%)
Feb 04, 2008 34.76 35.28 34.60 35.09 6,197,547 +0.51(+1.47%)
Feb 01, 2008 33.61 34.63 33.36 34.58 6,302,529 +0.95(+2.84%)
Jan 31, 2008 33.31 33.88 32.80 33.62 10,053,311 -0.24(-0.72%)
Jan 30, 2008 34.09 34.51 33.73 33.87 6,742,216 -0.41(-1.20%)
Jan 29, 2008 34.41 34.52 33.96 34.28 4,494,503 +0.10(+0.30%)
Jan 28, 2008 34.23 34.37 33.54 34.18 4,961,388 +0.06(+0.18%)
Jan 25, 2008 34.13 34.73 33.92 34.11 6,900,820 +0.19(+0.57%)
Jan 24, 2008 33.64 34.22 33.29 33.92 8,048,834 +0.46(+1.39%)
Jan 23, 2008 32.33 33.57 31.17 33.46 11,610,618 +0.22(+0.66%)
Jan 22, 2008 29.80 33.62 29.71 33.24 13,895,267 +0.67(+2.05%)
Jan 21, 2008 31.90 33.15 31.74 32.57 0 +0.00(+0.00%)
Jan 18, 2008 31.90 33.15 31.74 32.57 9,685,026 +0.87(+2.74%)
Jan 17, 2008 32.58 33.11 31.64 31.70 9,598,472 -0.79(-2.45%)
Jan 16, 2008 32.87 33.21 32.40 32.50 9,077,143 -0.57(-1.72%)
Jan 15, 2008 33.80 34.05 33.00 33.07 8,303,765 -1.09(-3.18%)
Jan 14, 2008 34.37 34.59 34.05 34.15 7,271,820 +0.13(+0.37%)
Jan 11, 2008 34.67 34.90 33.82 34.03 7,913,235 -1.03(-2.93%)
Jan 10, 2008 34.83 35.36 34.37 35.05 7,699,776 -0.10(-0.28%)
Jan 09, 2008 35.23 35.76 34.29 35.15 7,855,554 -0.08(-0.23%)
Jan 08, 2008 35.82 36.01 35.17 35.23 6,808,604 -0.36(-1.00%)
Jan 07, 2008 35.80 36.03 35.12 35.59 7,399,807 -0.07(-0.19%)
Jan 04, 2008 36.73 36.73 35.59 35.66 5,081,947 -1.31(-3.55%)
Jan 03, 2008 36.70 37.50 36.66 36.97 4,375,845 +0.44(+1.20%)
Jan 02, 2008 37.52 37.74 36.37 36.53 4,568,399 -0.99(-2.63%)
Jan 01, 2008 37.72 38.07 37.45 37.52 0 +0.00(+0.00%)
Dec 31, 2007 37.72 38.07 37.45 37.52 2,739,922 -0.25(-0.65%)
Dec 28, 2007 37.82 38.31 37.45 37.76 2,866,767 +0.07(+0.19%)
Dec 27, 2007 38.59 38.75 37.65 37.69 3,548,405 -0.64(-1.68%)
Dec 26, 2007 37.56 38.44 37.56 38.33 5,175,201 +0.29(+0.77%)
Dec 24, 2007 37.23 38.07 37.04 38.04 1,954,738 +1.07(+2.90%)
Dec 21, 2007 37.15 37.66 36.89 36.97 7,874,952 +0.28(+0.78%)
Dec 20, 2007 36.74 36.95 36.11 36.68 4,385,208 +0.13(+0.36%)
Dec 19, 2007 36.61 36.97 36.25 36.55 4,405,568 -0.13(-0.34%)
Dec 18, 2007 36.41 36.86 35.87 36.68 4,721,763 +0.60(+1.67%)
Dec 17, 2007 37.08 37.22 36.01 36.07 5,067,697 -1.15(-3.08%)
Dec 14, 2007 37.80 37.83 37.21 37.22 4,815,384 -0.50(-1.32%)
Dec 13, 2007 37.03 37.78 36.66 37.72 5,167,143 +0.50(+1.35%)
Dec 12, 2007 38.16 38.38 36.76 37.21 7,550,511 -0.03(-0.09%)
Dec 11, 2007 38.58 38.74 37.21 37.25 5,363,744 -1.35(-3.50%)
Dec 10, 2007 37.75 38.98 37.75 38.60 4,812,901 -0.02(-0.05%)
Dec 07, 2007 38.56 38.90 38.23 38.62 3,311,568 +0.20(+0.52%)
Dec 06, 2007 38.15 38.46 38.05 38.42 4,163,735 +0.25(+0.66%)
Dec 05, 2007 38.79 38.93 37.83 38.17 5,119,598 -0.19(-0.50%)
Dec 04, 2007 37.72 39.10 37.46 38.36 5,881,723 +0.33(+0.87%)
Dec 03, 2007 38.07 38.49 37.56 38.03 5,085,451 +0.27(+0.72%)
Nov 30, 2007 37.93 38.46 37.58 37.76 5,666,778 +0.35(+0.94%)
Nov 29, 2007 37.58 37.78 37.03 37.41 3,824,226 +0.00(+0.00%)
Nov 28, 2007 36.23 37.63 35.96 37.41 6,594,066 +1.52(+4.24%)
Nov 27, 2007 35.69 36.11 35.35 35.88 5,505,105 +0.30(+0.86%)
Nov 26, 2007 36.21 36.66 35.50 35.58 4,507,356 -0.63(-1.74%)
Nov 23, 2007 35.65 36.31 35.17 36.21 2,220,392 +0.86(+2.44%)
Nov 21, 2007 35.72 36.13 35.27 35.35 6,635,729 -0.74(-2.05%)
Nov 20, 2007 35.58 36.75 35.41 36.09 6,963,295 +0.49(+1.38%)
Nov 19, 2007 36.24 36.28 35.23 35.60 6,377,968 -0.80(-2.20%)
Nov 16, 2007 36.76 36.94 35.82 36.40 5,957,757 -0.04(-0.11%)
Nov 15, 2007 36.73 36.87 36.27 36.44 5,573,860 -0.36(-0.99%)
Nov 14, 2007 37.08 37.54 36.54 36.80 5,904,807 -0.01(-0.04%)
Nov 13, 2007 36.09 36.88 35.68 36.82 5,983,818 +0.94(+2.62%)
Nov 12, 2007 36.13 36.56 35.79 35.88 5,837,060 -0.40(-1.11%)
Nov 09, 2007 36.26 36.68 35.94 36.28 6,151,630 -0.39(-1.07%)
Nov 08, 2007 36.58 36.81 35.95 36.67 7,564,741 +0.26(+0.73%)
Nov 07, 2007 35.76 36.94 35.61 36.41 8,386,672 +0.46(+1.29%)
Nov 06, 2007 34.44 36.25 34.44 35.94 7,313,272 +1.82(+5.34%)
Nov 05, 2007 34.18 34.82 33.82 34.12 5,214,206 -0.20(-0.58%)
Nov 02, 2007 34.76 34.96 33.70 34.32 5,532,988 +0.32(+0.95%)
Nov 01, 2007 33.87 34.62 33.87 34.00 5,896,933 -0.62(-1.78%)
Oct 31, 2007 33.82 34.66 33.73 34.61 4,271,299 +0.91(+2.71%)
Oct 30, 2007 33.76 34.15 33.61 33.70 3,065,734 -0.42(-1.24%)
Oct 29, 2007 34.07 34.23 33.43 34.12 3,634,330 +0.09(+0.25%)
Oct 26, 2007 34.13 34.43 33.80 34.03 3,462,618 +0.22(+0.65%)
Oct 25, 2007 33.88 33.97 33.37 33.82 4,046,014 +0.05(+0.16%)
Oct 24, 2007 33.72 34.13 33.19 33.76 4,858,207 -0.14(-0.41%)
Oct 23, 2007 34.01 34.14 33.57 33.90 3,243,335 +0.15(+0.45%)
Oct 22, 2007 32.75 33.95 32.74 33.75 4,766,991 +0.31(+0.93%)
Oct 19, 2007 35.21 35.37 33.19 33.44 8,716,352 -2.06(-5.80%)
Oct 18, 2007 35.04 35.63 34.88 35.50 3,505,811 +0.44(+1.27%)
Oct 17, 2007 35.31 35.44 34.73 35.05 4,035,878 +0.19(+0.53%)
Oct 16, 2007 35.02 35.21 34.70 34.87 3,515,325 -0.21(-0.60%)
Oct 15, 2007 35.25 35.52 34.84 35.08 4,065,194 -0.07(-0.21%)
Oct 12, 2007 35.81 35.86 34.95 35.15 4,728,480 -0.51(-1.43%)
Oct 11, 2007 36.36 36.62 35.56 35.66 4,535,961 -0.47(-1.30%)
Oct 10, 2007 36.23 36.35 35.72 36.13 3,207,694 -0.11(-0.31%)
Oct 09, 2007 35.99 36.31 35.76 36.25 3,125,357 +0.33(+0.92%)
Oct 08, 2007 36.02 36.19 35.62 35.92 2,776,679 -0.02(-0.06%)
Oct 05, 2007 35.56 36.35 35.56 35.94 3,844,552 +0.60(+1.69%)
Oct 04, 2007 35.11 35.50 34.97 35.34 2,718,536 +0.28(+0.81%)
Oct 03, 2007 35.13 35.24 34.80 35.05 3,560,178 -0.32(-0.90%)
Oct 02, 2007 35.38 35.97 35.19 35.37 3,239,409 -0.34(-0.95%)
Oct 01, 2007 35.41 36.01 35.29 35.71 4,605,247 +0.47(+1.33%)
Sep 28, 2007 35.42 35.50 35.01 35.24 4,742,525 -0.10(-0.28%)
Sep 27, 2007 34.96 35.39 34.43 35.34 7,891,170 +1.19(+3.49%)
Sep 26, 2007 34.00 34.41 33.86 34.15 4,170,456 +0.36(+1.08%)
Sep 25, 2007 33.01 33.90 32.90 33.78 4,163,358 +0.51(+1.53%)
Sep 24, 2007 33.13 33.77 33.12 33.27 3,789,112 +0.03(+0.10%)
Sep 21, 2007 33.68 33.74 33.15 33.24 5,514,698 -0.11(-0.32%)
Sep 20, 2007 33.75 33.91 33.35 33.35 3,858,446 -0.40(-1.20%)
Sep 19, 2007 33.56 34.09 33.43 33.75 5,020,276 +0.52(+1.55%)
Sep 18, 2007 31.90 33.23 32.01 33.23 4,261,371 +1.34(+4.19%)
Sep 17, 2007 32.13 32.26 31.79 31.90 2,688,096 -0.32(-1.01%)
Sep 14, 2007 31.78 32.43 31.67 32.22 3,764,208 +0.36(+1.14%)
Sep 13, 2007 31.99 32.15 31.62 31.86 2,313,044 +0.14(+0.44%)
Sep 12, 2007 31.57 31.97 31.51 31.72 2,921,660 +0.00(+0.00%)
Sep 11, 2007 31.72 31.88 31.49 31.72 3,154,535 +0.17(+0.52%)
Sep 10, 2007 31.58 31.90 30.88 31.55 3,935,920 +0.18(+0.57%)
Sep 07, 2007 31.59 31.93 31.25 31.37 3,786,257 -0.84(-2.61%)
Sep 06, 2007 32.49 32.53 31.96 32.21 3,892,576 -0.13(-0.39%)
Sep 05, 2007 32.43 32.56 31.82 32.34 5,551,094 -0.48(-1.47%)
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.