Emerson Electric (NY: EMR )

104.25 +0.35 (+0.34%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.65 13.78 13.62 13.64 4,755,299 +0.00(+0.01%)
Nov 29, 2006 13.54 13.73 13.51 13.64 3,503,302 +0.11(+0.78%)
Nov 28, 2006 13.51 13.58 13.36 13.53 6,193,235 +0.01(+0.07%)
Nov 27, 2006 13.84 13.86 13.52 13.52 5,811,502 -0.48(-3.42%)
Nov 24, 2006 13.97 14.10 13.90 14.00 974,834 -0.01(-0.04%)
Nov 22, 2006 13.94 14.12 13.93 14.01 2,524,017 +0.03(+0.25%)
Nov 21, 2006 13.91 13.99 13.87 13.97 3,022,082 +0.09(+0.67%)
Nov 20, 2006 13.89 13.96 13.83 13.88 3,199,759 +0.01(+0.09%)
Nov 17, 2006 13.82 13.93 13.81 13.87 3,078,341 -0.06(-0.42%)
Nov 16, 2006 13.93 14.04 13.90 13.93 3,311,958 +0.08(+0.60%)
Nov 15, 2006 13.70 13.98 13.69 13.84 4,559,823 +0.05(+0.39%)
Nov 14, 2006 13.85 13.96 13.73 13.79 6,198,003 -0.07(-0.48%)
Nov 13, 2006 13.77 13.95 13.73 13.85 4,560,459 +0.08(+0.58%)
Nov 10, 2006 13.75 13.80 13.72 13.77 3,762,347 +0.06(+0.40%)
Nov 09, 2006 13.86 13.88 13.70 13.72 5,532,751 -0.12(-0.90%)
Nov 08, 2006 13.74 14.03 13.67 13.84 8,946,738 +0.09(+0.65%)
Nov 07, 2006 13.41 14.04 13.34 13.75 24,187,470 +0.77(+5.90%)
Nov 06, 2006 13.00 13.04 12.91 12.99 9,975,607 +0.05(+0.43%)
Nov 03, 2006 13.06 13.09 12.90 12.93 3,951,783 -0.12(-0.90%)
Nov 02, 2006 13.15 13.21 13.02 13.05 4,132,637 -0.10(-0.74%)
Nov 01, 2006 13.34 13.36 13.14 13.15 3,070,077 -0.13(-0.97%)
Oct 31, 2006 13.35 13.48 13.25 13.28 3,607,873 +0.03(+0.21%)
Oct 30, 2006 13.24 13.33 13.19 13.25 2,437,245 +0.01(+0.07%)
Oct 27, 2006 13.39 13.40 13.23 13.24 2,573,283 -0.22(-1.60%)
Oct 26, 2006 13.40 13.49 13.36 13.45 2,493,186 +0.06(+0.46%)
Oct 25, 2006 13.39 13.45 13.28 13.39 3,297,337 +0.07(+0.50%)
Oct 24, 2006 13.29 13.36 13.29 13.33 3,864,375 -0.01(-0.08%)
Oct 23, 2006 13.28 13.45 13.24 13.34 4,237,845 +0.06(+0.47%)
Oct 20, 2006 13.50 13.50 13.20 13.28 5,838,201 -0.22(-1.64%)
Oct 19, 2006 13.40 13.51 13.27 13.50 4,288,382 +0.10(+0.72%)
Oct 18, 2006 13.59 13.70 13.36 13.40 5,099,844 -0.10(-0.76%)
Oct 17, 2006 13.46 13.57 13.45 13.50 4,325,888 -0.02(-0.17%)
Oct 16, 2006 13.39 13.62 13.38 13.53 4,629,749 +0.18(+1.34%)
Oct 13, 2006 13.38 13.38 13.25 13.35 2,647,659 -0.03(-0.22%)
Oct 12, 2006 13.25 13.41 13.17 13.38 3,771,882 +0.20(+1.48%)
Oct 11, 2006 13.16 13.23 13.06 13.18 4,781,044 -0.10(-0.77%)
Oct 10, 2006 13.35 13.36 13.20 13.28 3,277,313 -0.10(-0.72%)
Oct 09, 2006 13.32 13.44 13.22 13.38 3,283,034 +0.05(+0.34%)
Oct 06, 2006 13.34 13.40 13.24 13.34 3,545,257 -0.01(-0.07%)
Oct 05, 2006 13.31 13.40 13.29 13.34 4,189,214 +0.01(+0.07%)
Oct 04, 2006 13.23 13.34 13.17 13.34 2,590,129 +0.12(+0.88%)
Oct 03, 2006 13.19 13.32 13.17 13.22 3,182,913 +0.04(+0.30%)
Oct 02, 2006 13.19 13.25 13.13 13.18 2,877,462 -0.01(-0.10%)
Sep 29, 2006 13.26 13.30 13.12 13.19 4,646,277 -0.03(-0.21%)
Sep 28, 2006 13.13 13.28 13.07 13.22 5,393,216 +0.16(+1.22%)
Sep 27, 2006 12.82 13.14 12.82 13.06 6,459,908 +0.24(+1.86%)
Sep 26, 2006 12.70 12.84 12.66 12.82 7,599,387 +0.12(+0.94%)
Sep 25, 2006 12.73 12.78 12.57 12.70 6,367,415 +0.09(+0.75%)
Sep 22, 2006 12.66 12.68 12.55 12.61 7,598,434 -0.05(-0.37%)
Sep 21, 2006 12.84 12.85 12.62 12.66 7,558,703 -0.14(-1.07%)
Sep 20, 2006 12.92 12.95 12.77 12.79 3,721,662 -0.12(-0.94%)
Sep 19, 2006 12.97 12.98 12.81 12.91 3,452,446 -0.09(-0.68%)
Sep 18, 2006 12.98 13.07 12.95 13.00 4,479,408 -0.00(-0.04%)
Sep 15, 2006 13.01 13.05 12.92 13.01 5,688,495 +0.10(+0.76%)
Sep 14, 2006 12.90 12.96 12.83 12.91 4,793,122 -0.15(-1.16%)
Sep 13, 2006 12.76 13.07 12.76 13.06 4,083,371 +0.30(+2.37%)
Sep 12, 2006 12.75 12.86 12.70 12.76 3,749,950 +0.02(+0.17%)
Sep 11, 2006 12.77 12.81 12.69 12.74 3,473,424 -0.03(-0.26%)
Sep 08, 2006 12.90 12.90 12.74 12.77 4,028,066 -0.10(-0.77%)
Sep 07, 2006 12.91 12.93 12.69 12.87 4,912,632 -0.03(-0.24%)
Sep 06, 2006 13.12 13.15 12.89 12.90 4,162,197 -0.22(-1.68%)
Sep 05, 2006 13.10 13.18 13.03 13.12 3,550,025 +0.11(+0.86%)
Sep 01, 2006 12.94 13.13 12.94 13.01 3,292,252 +0.08(+0.66%)
Aug 31, 2006 12.87 12.93 12.81 12.92 3,359,000 +0.08(+0.62%)
Aug 30, 2006 12.92 12.95 12.78 12.84 3,937,162 -0.05(-0.39%)
Aug 29, 2006 12.86 12.94 12.76 12.89 3,715,941 +0.03(+0.24%)
Aug 28, 2006 12.61 12.87 12.61 12.86 3,845,304 +0.23(+1.82%)
Aug 25, 2006 12.69 12.72 12.56 12.63 5,316,933 -0.12(-0.93%)
Aug 24, 2006 12.81 12.86 12.70 12.75 3,398,095 -0.06(-0.44%)
Aug 23, 2006 12.83 12.96 12.67 12.81 4,204,153 +0.04(+0.33%)
Aug 22, 2006 12.77 12.84 12.66 12.76 3,702,909 -0.06(-0.45%)
Aug 21, 2006 12.88 12.89 12.79 12.82 2,103,189 -0.09(-0.72%)
Aug 18, 2006 12.92 13.01 12.83 12.91 2,228,738 +0.00(+0.00%)
Aug 17, 2006 12.98 13.02 12.89 12.91 4,026,795 -0.05(-0.41%)
Aug 16, 2006 12.80 13.02 12.71 12.97 6,569,565 +0.27(+2.16%)
Aug 15, 2006 12.62 12.74 12.58 12.69 3,106,947 +0.19(+1.51%)
Aug 14, 2006 12.60 12.71 12.50 12.51 3,516,651 +0.02(+0.16%)
Aug 11, 2006 12.37 12.52 12.33 12.49 4,668,526 +0.06(+0.46%)
Aug 10, 2006 12.25 12.46 12.18 12.43 4,398,357 +0.13(+1.05%)
Aug 09, 2006 12.49 12.56 12.28 12.30 4,444,127 -0.19(-1.51%)
Aug 08, 2006 12.71 12.73 12.45 12.49 5,218,083 -0.22(-1.71%)
Aug 07, 2006 12.66 12.78 12.63 12.71 3,807,481 +0.02(+0.17%)
Aug 04, 2006 12.87 12.88 12.61 12.68 4,832,853 -0.02(-0.14%)
Aug 03, 2006 12.50 12.75 12.49 12.70 6,196,096 +0.20(+1.59%)
Aug 02, 2006 12.51 12.55 12.42 12.50 6,207,221 -0.00(-0.02%)
Aug 01, 2006 12.43 12.75 12.42 12.51 13,607,319 +0.09(+0.73%)
Jul 31, 2006 12.17 12.44 12.09 12.41 7,819,019 +0.24(+1.99%)
Jul 28, 2006 12.13 12.22 12.02 12.17 7,763,078 +0.06(+0.48%)
Jul 27, 2006 12.19 12.27 12.07 12.11 4,560,141 -0.02(-0.13%)
Jul 26, 2006 12.09 12.19 11.97 12.13 5,472,996 -0.03(-0.21%)
Jul 25, 2006 12.04 12.24 11.97 12.16 4,742,267 +0.10(+0.81%)
Jul 24, 2006 12.02 12.11 11.99 12.06 8,405,764 +0.08(+0.66%)
Jul 21, 2006 12.34 12.35 11.94 11.98 8,779,233 -0.36(-2.91%)
Jul 20, 2006 12.64 12.77 12.34 12.34 7,223,693 -0.34(-2.66%)
Jul 19, 2006 12.31 12.70 12.30 12.67 5,383,999 +0.40(+3.27%)
Jul 18, 2006 12.21 12.28 11.99 12.27 6,616,924 +0.01(+0.10%)
Jul 17, 2006 12.38 12.42 12.21 12.26 3,702,591 -0.17(-1.34%)
Jul 14, 2006 12.53 12.58 12.30 12.43 3,479,781 -0.14(-1.14%)
Jul 13, 2006 12.86 12.86 12.55 12.57 4,999,087 -0.39(-3.00%)
Jul 12, 2006 12.89 13.06 12.88 12.96 5,243,510 +0.08(+0.66%)
Jul 11, 2006 12.90 12.91 12.64 12.87 5,515,269 -0.05(-0.40%)
Jul 10, 2006 12.90 12.98 12.84 12.93 2,895,580 +0.06(+0.43%)
Jul 07, 2006 13.15 13.16 12.83 12.87 4,057,626 -0.28(-2.11%)
Jul 06, 2006 13.03 13.15 13.01 13.15 4,645,006 +0.12(+0.91%)
Jul 05, 2006 13.14 13.15 12.99 13.03 4,038,237 -0.19(-1.46%)
Jul 03, 2006 13.19 13.26 13.17 13.22 1,627,373 +0.04(+0.30%)
Jun 30, 2006 13.21 13.22 13.10 13.18 4,389,775 -0.03(-0.19%)
Jun 29, 2006 12.91 13.21 12.86 13.21 6,449,419 +0.36(+2.78%)
Jun 28, 2006 12.90 12.93 12.72 12.85 2,949,613 -0.04(-0.29%)
Jun 27, 2006 12.82 13.01 12.82 12.89 4,599,236 -0.07(-0.56%)
Jun 26, 2006 12.96 13.03 12.87 12.96 3,707,995 +0.03(+0.24%)
Jun 23, 2006 12.75 13.03 12.75 12.93 5,144,025 +0.14(+1.09%)
Jun 22, 2006 12.74 12.81 12.69 12.79 3,538,901 +0.06(+0.51%)
Jun 21, 2006 12.66 12.77 12.65 12.73 4,557,916 +0.06(+0.48%)
Jun 20, 2006 12.81 12.82 12.63 12.66 4,875,127 -0.08(-0.62%)
Jun 19, 2006 12.91 12.99 12.66 12.74 4,646,595 -0.13(-1.03%)
Jun 16, 2006 12.91 12.97 12.78 12.88 5,680,549 -0.09(-0.72%)
Jun 15, 2006 12.79 13.01 12.78 12.97 5,782,260 +0.18(+1.39%)
Jun 14, 2006 12.66 12.81 12.57 12.79 7,336,528 +0.28(+2.28%)
Jun 13, 2006 12.33 12.59 12.28 12.51 7,552,664 +0.08(+0.65%)
Jun 12, 2006 12.62 12.67 12.42 12.43 4,251,194 -0.18(-1.45%)
Jun 09, 2006 12.55 12.65 12.45 12.61 6,944,306 +0.24(+1.95%)
Jun 08, 2006 12.71 12.71 12.02 12.37 9,614,533 -0.20(-1.58%)
Jun 07, 2006 12.71 12.76 12.56 12.57 6,253,308 -0.12(-0.93%)
Jun 06, 2006 12.70 12.81 12.56 12.68 5,339,500 -0.02(-0.12%)
Jun 05, 2006 12.99 13.04 12.69 12.70 4,227,038 -0.33(-2.51%)
Jun 02, 2006 13.11 13.15 12.93 13.03 4,665,030 -0.10(-0.79%)
Jun 01, 2006 13.03 13.13 12.92 13.13 4,753,074 +0.15(+1.15%)
May 31, 2006 12.78 13.00 12.75 12.98 8,175,325 +0.26(+2.01%)
May 30, 2006 12.93 13.17 12.71 12.72 5,030,553 -0.26(-2.00%)
May 26, 2006 12.77 13.01 12.75 12.98 5,282,606 +0.27(+2.15%)
May 25, 2006 12.78 12.82 12.69 12.71 5,650,354 +0.04(+0.31%)
May 24, 2006 12.58 12.75 12.52 12.67 9,042,092 +0.09(+0.71%)
May 23, 2006 12.58 12.80 12.55 12.58 8,998,547 +0.07(+0.55%)
May 22, 2006 12.40 12.62 12.39 12.51 7,031,396 -0.06(-0.51%)
May 19, 2006 12.74 12.74 12.39 12.58 9,531,575 -0.10(-0.79%)
May 18, 2006 13.04 13.04 12.67 12.68 6,007,613 -0.33(-2.53%)
May 17, 2006 13.28 13.37 12.95 13.01 7,131,835 -0.32(-2.41%)
May 16, 2006 13.44 13.48 13.33 13.33 3,004,601 -0.06(-0.41%)
May 15, 2006 13.40 13.46 13.25 13.38 3,488,999 +0.01(+0.05%)
May 12, 2006 13.58 13.59 13.34 13.38 4,272,490 -0.17(-1.29%)
May 11, 2006 13.69 13.79 13.54 13.55 6,560,983 -0.09(-0.66%)
May 10, 2006 13.67 13.76 13.55 13.64 3,995,646 -0.11(-0.77%)
May 09, 2006 13.70 13.75 13.61 13.75 3,684,474 +0.05(+0.36%)
May 08, 2006 13.80 13.89 13.65 13.70 5,530,844 -0.06(-0.46%)
May 05, 2006 13.64 13.86 13.64 13.76 5,793,702 +0.12(+0.90%)
May 04, 2006 13.68 13.82 13.55 13.64 8,627,620 +0.02(+0.13%)
May 03, 2006 13.61 13.69 13.56 13.62 4,457,159 +0.01(+0.06%)
May 02, 2006 13.63 14.22 13.54 13.61 9,118,057 +0.17(+1.30%)
May 01, 2006 13.36 13.55 13.35 13.44 3,732,151 +0.07(+0.55%)
Apr 28, 2006 13.33 13.42 13.28 13.36 3,156,531 +0.04(+0.31%)
Apr 27, 2006 13.25 13.42 13.08 13.32 4,271,536 -0.07(-0.52%)
Apr 26, 2006 13.41 13.51 13.33 13.39 3,931,441 +0.03(+0.19%)
Apr 25, 2006 13.48 13.51 13.29 13.37 3,557,336 -0.15(-1.09%)
Apr 24, 2006 13.57 13.62 13.51 13.51 3,073,256 -0.06(-0.43%)
Apr 21, 2006 13.61 13.64 13.51 13.57 6,177,979 +0.10(+0.74%)
Apr 20, 2006 13.43 13.58 13.39 13.47 4,975,248 +0.08(+0.61%)
Apr 19, 2006 13.06 13.43 13.06 13.39 6,354,383 +0.28(+2.12%)
Apr 18, 2006 12.71 13.13 12.63 13.11 6,658,880 +0.38(+2.98%)
Apr 17, 2006 12.79 12.88 12.72 12.73 3,785,867 -0.05(-0.41%)
Apr 13, 2006 12.80 12.85 12.71 12.79 4,892,926 -0.01(-0.07%)
Apr 12, 2006 12.78 12.88 12.75 12.80 3,934,937 +0.03(+0.25%)
Apr 11, 2006 12.77 12.83 12.72 12.76 8,227,452 -0.02(-0.15%)
Apr 10, 2006 12.85 12.87 12.75 12.78 4,477,501 -0.06(-0.43%)
Apr 07, 2006 13.07 13.14 12.81 12.84 4,366,890 -0.19(-1.44%)
Apr 06, 2006 13.07 13.12 13.01 13.03 4,449,530 -0.02(-0.13%)
Apr 05, 2006 13.06 13.16 13.02 13.04 4,361,487 -0.04(-0.28%)
Apr 04, 2006 13.14 13.18 13.03 13.08 5,978,689 -0.07(-0.55%)
Apr 03, 2006 13.29 13.37 13.15 13.15 4,226,084 -0.00(-0.04%)
Mar 31, 2006 13.18 13.29 13.13 13.16 3,860,561 -0.04(-0.31%)
Mar 30, 2006 13.34 13.42 13.11 13.20 5,061,385 -0.19(-1.45%)
Mar 29, 2006 13.39 13.51 13.34 13.39 3,342,789 +0.00(+0.02%)
Mar 28, 2006 13.31 13.48 13.29 13.39 3,745,501 +0.08(+0.63%)
Mar 27, 2006 13.42 13.42 13.28 13.30 3,893,617 -0.12(-0.87%)
Mar 24, 2006 13.30 13.45 13.25 13.42 2,414,042 +0.09(+0.68%)
Mar 23, 2006 13.41 13.42 13.28 13.33 3,307,191 -0.13(-0.97%)
Mar 22, 2006 13.34 13.48 13.32 13.46 3,141,910 +0.12(+0.92%)
Mar 21, 2006 13.45 13.49 13.32 13.34 2,992,205 -0.14(-1.00%)
Mar 20, 2006 13.48 13.53 13.41 13.47 2,257,344 -0.00(-0.03%)
Mar 17, 2006 13.47 13.53 13.43 13.48 3,868,507 +0.09(+0.69%)
Mar 16, 2006 13.45 13.46 13.31 13.38 3,045,921 -0.04(-0.27%)
Mar 15, 2006 13.40 13.46 13.30 13.42 3,079,613 -0.02(-0.13%)
Mar 14, 2006 13.29 13.48 13.28 13.44 3,526,822 +0.16(+1.20%)
Mar 13, 2006 13.57 13.33 13.22 13.28 2,520,839 -0.01(-0.11%)
Mar 10, 2006 13.21 13.37 13.20 13.29 2,918,782 +0.11(+0.82%)
Mar 09, 2006 13.08 13.29 13.06 13.18 3,969,900 +0.11(+0.83%)
Mar 08, 2006 13.15 13.24 12.96 13.08 4,039,191 -0.08(-0.57%)
Mar 07, 2006 13.03 13.22 13.03 13.15 4,624,346 +0.11(+0.84%)
Mar 06, 2006 13.10 13.24 13.01 13.04 3,496,945 -0.08(-0.64%)
Mar 03, 2006 13.03 13.33 13.03 13.12 3,966,722 +0.01(+0.05%)
Mar 02, 2006 13.22 13.25 13.05 13.12 3,646,333 -0.11(-0.80%)
Mar 01, 2006 12.87 13.25 12.87 13.22 5,796,881 +0.35(+2.75%)
Feb 28, 2006 13.10 13.14 12.83 12.87 5,369,378 -0.23(-1.77%)
Feb 27, 2006 13.06 13.20 13.06 13.10 4,381,193 +0.08(+0.58%)
Feb 24, 2006 13.06 13.12 12.96 13.03 2,415,949 -0.06(-0.43%)
Feb 23, 2006 13.12 13.14 13.04 13.08 4,516,278 -0.04(-0.32%)
Feb 22, 2006 13.04 13.19 12.95 13.12 4,973,023 +0.23(+1.81%)
Feb 21, 2006 12.88 13.00 12.79 12.89 5,813,727 +0.01(+0.06%)
Feb 17, 2006 12.96 13.00 12.88 12.88 5,571,528 -0.14(-1.04%)
Feb 16, 2006 13.03 13.12 12.94 13.02 5,661,796 -0.17(-1.31%)
Feb 15, 2006 13.07 13.28 13.07 13.19 5,723,141 -0.07(-0.53%)
Feb 14, 2006 13.06 13.32 13.05 13.26 7,472,249 +0.21(+1.58%)
Feb 13, 2006 13.17 13.17 12.95 13.06 5,920,523 +0.02(+0.18%)
Feb 10, 2006 12.92 13.08 12.91 13.03 7,982,710 +0.12(+0.95%)
Feb 09, 2006 12.58 12.99 12.55 12.91 9,237,250 +0.33(+2.60%)
Feb 08, 2006 12.62 12.63 12.53 12.58 11,070,587 +0.16(+1.30%)
Feb 07, 2006 12.96 13.02 12.41 12.42 26,206,112 +0.33(+2.72%)
Feb 06, 2006 12.11 12.29 12.08 12.09 4,476,865 -0.08(-0.62%)
Feb 03, 2006 12.10 12.29 12.10 12.17 3,597,384 -0.01(-0.06%)
Feb 02, 2006 12.29 12.37 12.10 12.18 3,837,358 -0.16(-1.26%)
Feb 01, 2006 12.16 12.35 12.14 12.33 3,827,187 +0.15(+1.21%)
Jan 31, 2006 12.10 12.24 11.95 12.18 5,848,054 +0.04(+0.34%)
Jan 30, 2006 12.12 12.29 12.12 12.14 4,142,173 -0.12(-0.95%)
Jan 27, 2006 12.19 12.28 12.18 12.26 5,048,989 +0.05(+0.41%)
Jan 26, 2006 12.32 12.34 12.19 12.21 5,244,146 -0.09(-0.74%)
Jan 25, 2006 12.22 12.37 12.20 12.30 5,309,305 +0.16(+1.28%)
Jan 24, 2006 12.16 12.25 12.09 12.14 4,359,898 +0.05(+0.42%)
Jan 23, 2006 12.22 12.24 12.03 12.09 5,051,531 -0.11(-0.89%)
Jan 20, 2006 12.33 12.55 12.19 12.20 4,994,637 -0.24(-1.93%)
Jan 19, 2006 12.31 12.54 12.25 12.44 5,737,762 +0.14(+1.16%)
Jan 18, 2006 12.27 12.45 12.23 12.30 5,036,593 +0.04(+0.30%)
Jan 17, 2006 12.38 12.41 12.26 12.26 4,865,591 -0.12(-0.97%)
Jan 13, 2006 12.35 12.46 12.32 12.38 3,591,981 +0.08(+0.68%)
Jan 12, 2006 12.30 12.32 12.18 12.30 3,447,043 +0.00(+0.00%)
Jan 11, 2006 12.35 12.36 12.26 12.30 3,464,525 -0.05(-0.38%)
Jan 10, 2006 12.15 12.36 12.12 12.35 5,638,593 +0.20(+1.61%)
Jan 09, 2006 12.00 12.16 11.96 12.15 4,505,789 +0.14(+1.21%)
Jan 06, 2006 11.90 12.13 11.90 12.01 6,043,848 +0.20(+1.67%)
Jan 05, 2006 11.84 11.89 11.77 11.81 6,024,777 -0.03(-0.21%)
Jan 04, 2006 11.85 12.02 11.84 11.84 4,512,146 +0.02(+0.15%)
Jan 03, 2006 11.81 11.85 11.57 11.82 5,165,002 +0.07(+0.58%)
Dec 30, 2005 11.81 11.82 11.74 11.75 2,247,491 -0.11(-0.97%)
Dec 29, 2005 11.92 11.96 11.85 11.87 1,455,736 -0.05(-0.42%)
Dec 28, 2005 11.96 11.98 11.87 11.92 1,905,806 -0.00(-0.04%)
Dec 27, 2005 12.10 12.19 11.91 11.92 3,294,159 -0.15(-1.26%)
Dec 23, 2005 12.05 12.10 12.02 12.07 1,658,522 +0.06(+0.48%)
Dec 22, 2005 11.93 12.04 11.88 12.02 2,659,102 +0.13(+1.11%)
Dec 21, 2005 11.92 11.96 11.86 11.88 3,036,703 +0.03(+0.23%)
Dec 20, 2005 11.88 11.95 11.85 11.86 3,753,129 -0.01(-0.12%)
Dec 19, 2005 11.88 11.96 11.85 11.87 2,805,311 -0.01(-0.08%)
Dec 16, 2005 11.93 11.98 11.88 11.88 7,125,796 -0.04(-0.37%)
Dec 15, 2005 12.18 12.18 11.88 11.92 5,505,416 -0.25(-2.07%)
Dec 14, 2005 12.17 12.24 12.10 12.18 3,489,952 +0.00(+0.04%)
Dec 13, 2005 12.03 12.19 11.99 12.17 3,329,440 +0.12(+1.03%)
Dec 12, 2005 11.99 12.11 11.99 12.05 3,140,957 +0.06(+0.49%)
Dec 09, 2005 12.14 12.17 11.98 11.99 4,644,370 -0.06(-0.52%)
Dec 08, 2005 12.07 12.13 12.00 12.05 4,301,096 +0.00(+0.01%)
Dec 07, 2005 12.08 12.10 12.02 12.05 4,487,990 -0.10(-0.80%)
Dec 06, 2005 12.16 12.19 12.11 12.15 5,611,894 +0.03(+0.29%)
Dec 05, 2005 12.12 12.14 12.08 12.11 3,652,372 -0.05(-0.39%)
Dec 02, 2005 12.14 12.19 12.07 12.16 5,552,457 +0.01(+0.08%)
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.