Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 45.35 45.62 45.00 45.21 5,189,362 -0.20(-0.44%)
Apr 29, 2015 44.92 45.56 44.58 45.41 6,128,244 +0.33(+0.73%)
Apr 28, 2015 44.73 45.20 44.59 45.08 4,508,527 +0.15(+0.34%)
Apr 27, 2015 44.43 45.08 44.40 44.93 5,086,637 +0.62(+1.41%)
Apr 24, 2015 44.47 44.72 44.04 44.30 5,144,590 -0.43(-0.96%)
Apr 23, 2015 44.38 45.02 44.23 44.73 4,912,701 +0.05(+0.10%)
Apr 22, 2015 44.73 44.80 44.20 44.69 4,713,827 -0.05(-0.12%)
Apr 21, 2015 45.13 45.32 44.40 44.74 4,739,312 -0.37(-0.82%)
Apr 20, 2015 45.09 45.50 45.06 45.11 4,623,033 +0.21(+0.46%)
Apr 17, 2015 45.00 45.01 44.47 44.90 6,624,974 -0.37(-0.81%)
Apr 16, 2015 45.23 45.45 45.04 45.27 5,100,758 -0.19(-0.42%)
Apr 15, 2015 45.07 45.58 45.00 45.46 6,161,021 +0.64(+1.42%)
Apr 14, 2015 44.70 45.03 44.54 44.83 5,935,807 -0.05(-0.12%)
Apr 13, 2015 43.74 44.93 43.70 44.88 12,235,031 +1.19(+2.73%)
Apr 10, 2015 43.71 43.82 43.44 43.69 4,830,670 +0.10(+0.23%)
Apr 09, 2015 43.52 43.92 43.48 43.59 7,007,655 -0.02(-0.04%)
Apr 08, 2015 43.31 43.75 43.21 43.60 6,409,579 +0.21(+0.48%)
Apr 07, 2015 43.56 43.70 43.16 43.40 5,678,874 -0.40(-0.91%)
Apr 06, 2015 42.94 44.38 42.46 43.80 10,129,670 +1.11(+2.61%)
Apr 02, 2015 42.97 42.68 42.68 42.68 7,693,922 -0.27(-0.63%)
Apr 01, 2015 43.24 43.29 42.82 42.95 6,121,852 -0.56(-1.29%)
Mar 31, 2015 43.31 43.56 42.88 43.51 8,115,735 +0.02(+0.05%)
Mar 30, 2015 43.59 43.99 43.47 43.49 5,613,973 +0.04(+0.09%)
Mar 27, 2015 43.54 43.54 43.04 43.45 4,785,495 +0.05(+0.12%)
Mar 26, 2015 43.18 43.65 42.96 43.40 6,603,225 -0.10(-0.23%)
Mar 25, 2015 43.80 43.88 43.41 43.50 7,458,614 -0.16(-0.37%)
Mar 24, 2015 43.70 43.77 43.45 43.66 8,024,270 -0.09(-0.21%)
Mar 23, 2015 43.60 43.93 43.51 43.75 5,458,088 +0.18(+0.42%)
Mar 20, 2015 43.43 43.64 43.22 43.57 10,440,220 +0.32(+0.75%)
Mar 19, 2015 43.40 43.50 42.87 43.24 5,084,896 -0.39(-0.90%)
Mar 18, 2015 42.68 43.87 42.28 43.64 7,706,542 +0.84(+1.96%)
Mar 17, 2015 42.81 42.94 42.64 42.80 5,511,668 -0.41(-0.96%)
Mar 16, 2015 42.64 43.23 42.62 43.21 6,463,380 +0.75(+1.76%)
Mar 13, 2015 42.97 42.99 42.23 42.47 6,349,008 -0.61(-1.41%)
Mar 12, 2015 42.79 43.16 42.75 43.07 6,110,102 +0.41(+0.97%)
Mar 11, 2015 43.30 43.31 42.65 42.66 5,428,888 -0.45(-1.03%)
Mar 10, 2015 43.45 43.45 42.96 43.11 7,957,323 -0.78(-1.77%)
Mar 09, 2015 43.74 44.05 43.54 43.88 8,041,316 +0.41(+0.95%)
Mar 06, 2015 44.15 44.15 43.30 43.47 10,017,347 -1.17(-2.62%)
Mar 05, 2015 44.40 44.63 44.15 44.63 6,314,458 +0.23(+0.52%)
Mar 04, 2015 44.63 44.87 44.23 44.40 4,491,439 -0.46(-1.03%)
Mar 03, 2015 44.54 44.93 44.51 44.87 4,030,402 +0.04(+0.09%)
Mar 02, 2015 44.51 44.97 44.50 44.83 4,805,724 +0.32(+0.71%)
Feb 27, 2015 44.58 44.77 44.48 44.51 6,218,632 -0.02(-0.03%)
Feb 26, 2015 44.75 44.88 44.50 44.53 5,047,014 -0.28(-0.62%)
Feb 25, 2015 45.13 45.18 44.42 44.80 6,619,680 -0.19(-0.43%)
Feb 24, 2015 44.89 45.13 44.54 45.00 6,843,920 -0.15(-0.32%)
Feb 23, 2015 45.09 45.16 44.76 45.14 5,398,507 +0.05(+0.12%)
Feb 20, 2015 44.98 45.16 44.40 45.09 7,655,747 -0.02(-0.03%)
Feb 19, 2015 45.09 45.31 44.84 45.10 4,144,845 -0.12(-0.27%)
Feb 18, 2015 44.70 45.53 44.70 45.23 4,306,151 +0.42(+0.94%)
Feb 17, 2015 45.03 45.05 44.70 44.80 4,554,121 -0.29(-0.65%)
Feb 13, 2015 45.10 45.10 45.10 45.10 4,939,345 +0.06(+0.14%)
Feb 12, 2015 44.33 45.09 44.33 45.03 6,372,156 +0.70(+1.58%)
Feb 11, 2015 44.43 44.54 43.95 44.33 5,442,665 +0.09(+0.21%)
Feb 10, 2015 43.87 44.31 43.47 44.24 7,936,668 +0.53(+1.20%)
Feb 09, 2015 43.27 43.99 43.26 43.72 7,904,750 +0.24(+0.56%)
Feb 06, 2015 43.57 43.82 43.31 43.47 8,081,011 -0.09(-0.21%)
Feb 05, 2015 43.70 43.95 43.31 43.56 11,669,139 -0.14(-0.31%)
Feb 04, 2015 45.08 45.24 43.55 43.70 14,343,710 -1.61(-3.55%)
Feb 03, 2015 44.33 45.74 43.89 45.31 26,988,510 +0.36(+0.80%)
Feb 02, 2015 43.50 45.10 43.47 44.95 13,379,750 +1.55(+3.57%)
Jan 30, 2015 43.09 43.87 43.05 43.40 10,687,840 +0.05(+0.11%)
Jan 29, 2015 42.76 43.59 42.54 43.36 9,714,275 +0.50(+1.16%)
Jan 28, 2015 43.80 44.06 42.83 42.86 9,927,282 -0.82(-1.87%)
Jan 27, 2015 43.73 44.46 43.54 43.68 12,220,313 -1.62(-3.58%)
Jan 26, 2015 44.37 45.34 43.85 45.30 9,754,635 +1.00(+2.25%)
Jan 23, 2015 45.36 45.46 44.25 44.30 12,680,419 -1.29(-2.83%)
Jan 22, 2015 45.97 46.10 45.35 45.59 12,249,544 -0.89(-1.92%)
Jan 21, 2015 46.07 46.71 45.78 46.48 5,890,499 +0.38(+0.83%)
Jan 20, 2015 46.32 46.45 45.59 46.10 7,575,607 +0.10(+0.22%)
Jan 16, 2015 45.15 46.04 45.07 46.00 9,534,567 +0.74(+1.63%)
Jan 15, 2015 45.45 45.81 45.14 45.26 7,917,279 -0.18(-0.40%)
Jan 14, 2015 45.17 45.48 44.70 45.45 8,809,240 -0.35(-0.77%)
Jan 13, 2015 46.14 46.62 45.39 45.80 5,745,152 -0.07(-0.15%)
Jan 12, 2015 46.20 46.32 45.43 45.87 7,618,508 -0.56(-1.20%)
Jan 09, 2015 47.12 47.24 46.02 46.42 4,773,263 -0.74(-1.57%)
Jan 08, 2015 46.29 47.21 46.16 47.16 6,427,154 +1.20(+2.62%)
Jan 07, 2015 46.50 46.51 45.79 45.96 6,931,197 -0.10(-0.22%)
Jan 06, 2015 46.30 46.39 45.53 46.06 7,152,020 -0.08(-0.17%)
Jan 05, 2015 47.13 47.38 46.08 46.13 9,377,697 -0.97(-2.06%)
Jan 02, 2015 47.14 47.45 46.49 47.10 4,455,122 +0.05(+0.10%)
Dec 31, 2014 47.74 47.06 47.06 47.06 2,919,007 -0.49(-1.03%)
Dec 30, 2014 47.64 47.76 47.46 47.54 2,668,584 -0.18(-0.38%)
Dec 29, 2014 47.70 47.91 47.61 47.73 2,776,856 -0.13(-0.27%)
Dec 26, 2014 48.09 48.14 47.83 47.86 2,093,104 +0.04(+0.08%)
Dec 24, 2014 47.94 47.82 47.82 47.82 1,843,942 -0.08(-0.16%)
Dec 23, 2014 47.89 48.34 47.82 47.89 3,447,493 +0.18(+0.37%)
Dec 22, 2014 47.63 47.89 47.35 47.72 3,558,540 +0.21(+0.43%)
Dec 19, 2014 47.28 47.85 47.04 47.51 9,632,469 +0.25(+0.53%)
Dec 18, 2014 46.20 47.26 46.20 47.26 7,194,657 +1.72(+3.78%)
Dec 17, 2014 44.98 45.71 44.44 45.54 10,304,620 +0.40(+0.90%)
Dec 16, 2014 44.40 46.42 44.34 45.13 10,133,837 +0.81(+1.82%)
Dec 15, 2014 44.92 45.37 44.06 44.33 9,125,929 -0.21(-0.48%)
Dec 12, 2014 46.04 46.13 44.42 44.54 10,735,791 -2.20(-4.71%)
Dec 11, 2014 47.13 47.34 46.61 46.74 4,758,549 -0.10(-0.21%)
Dec 10, 2014 48.30 48.40 46.69 46.84 5,805,046 -1.66(-3.43%)
Dec 09, 2014 47.86 48.53 47.67 48.50 5,356,048 +0.02(+0.03%)
Dec 08, 2014 49.44 49.46 48.10 48.49 5,504,113 -0.97(-1.96%)
Dec 05, 2014 49.28 49.67 49.10 49.46 4,253,160 +0.24(+0.50%)
Dec 04, 2014 49.13 49.41 48.94 49.21 3,059,958 +0.06(+0.12%)
Dec 03, 2014 48.63 49.26 48.51 49.15 6,931,837 +0.72(+1.48%)
Dec 02, 2014 47.91 48.51 47.77 48.44 4,055,711 +0.56(+1.16%)
Dec 01, 2014 48.24 48.26 47.60 47.88 6,279,574 -0.72(-1.47%)
Nov 28, 2014 49.45 49.49 48.24 48.60 4,573,715 -1.24(-2.49%)
Nov 26, 2014 50.03 49.84 49.84 49.84 2,429,817 -0.24(-0.49%)
Nov 25, 2014 50.20 50.26 49.71 50.08 3,806,236 -0.05(-0.11%)
Nov 24, 2014 50.00 50.23 49.85 50.14 3,283,877 +0.14(+0.27%)
Nov 21, 2014 49.55 50.15 49.49 50.00 5,239,193 +1.05(+2.15%)
Nov 20, 2014 48.60 49.24 48.52 48.95 2,915,951 +0.05(+0.09%)
Nov 19, 2014 48.70 49.04 48.51 48.90 2,759,146 +0.08(+0.17%)
Nov 18, 2014 48.50 49.06 48.44 48.82 3,300,238 +0.23(+0.47%)
Nov 17, 2014 48.43 48.75 48.31 48.59 2,951,555 +0.09(+0.19%)
Nov 14, 2014 48.31 48.70 48.31 48.50 3,076,938 +0.08(+0.16%)
Nov 13, 2014 48.86 48.92 48.10 48.42 4,719,710 -0.40(-0.83%)
Nov 12, 2014 48.70 49.08 48.70 48.82 3,751,728 -0.03(-0.06%)
Nov 11, 2014 49.27 49.27 48.73 48.85 3,256,840 -0.42(-0.84%)
Nov 10, 2014 49.16 49.38 49.09 49.27 2,661,293 +0.19(+0.39%)
Nov 07, 2014 49.04 49.37 48.82 49.08 4,451,320 +0.14(+0.29%)
Nov 06, 2014 48.91 49.10 48.61 48.94 4,592,207 +0.20(+0.40%)
Nov 05, 2014 49.11 49.12 48.54 48.74 5,152,500 +0.17(+0.34%)
Nov 04, 2014 49.23 49.50 48.26 48.57 9,121,596 -0.24(-0.50%)
Nov 03, 2014 48.61 48.97 48.37 48.82 5,339,345 +0.34(+0.70%)
Oct 31, 2014 48.60 48.82 48.27 48.48 7,143,773 +0.48(+1.01%)
Oct 30, 2014 47.55 48.17 47.31 47.99 4,158,550 +0.09(+0.19%)
Oct 29, 2014 48.25 48.25 47.62 47.90 5,319,616 -0.06(-0.13%)
Oct 28, 2014 47.36 48.10 47.27 47.96 3,482,400 +0.84(+1.78%)
Oct 27, 2014 46.97 47.16 47.21 47.12 3,131,869 -0.09(-0.19%)
Oct 24, 2014 46.92 47.27 46.65 47.21 4,082,733 +0.26(+0.55%)
Oct 23, 2014 46.68 47.24 46.63 46.96 4,097,291 +0.83(+1.80%)
Oct 22, 2014 47.73 47.89 46.09 46.12 8,499,226 -1.52(-3.19%)
Oct 21, 2014 46.73 47.76 46.70 47.64 4,803,057 +1.31(+2.83%)
Oct 20, 2014 46.07 46.34 46.03 46.33 4,830,573 +0.01(+0.02%)
Oct 17, 2014 46.11 46.68 46.05 46.33 7,190,956 +0.57(+1.24%)
Oct 16, 2014 44.22 46.10 44.19 45.76 9,132,195 +0.85(+1.89%)
Oct 15, 2014 44.25 45.04 43.71 44.91 7,161,955 +0.14(+0.30%)
Oct 14, 2014 44.70 45.68 44.64 44.78 6,097,034 +0.38(+0.85%)
Oct 13, 2014 45.12 45.38 44.37 44.40 5,622,579 -0.58(-1.28%)
Oct 10, 2014 45.18 45.69 44.74 44.97 7,132,221 -0.17(-0.39%)
Oct 09, 2014 46.69 46.69 45.03 45.15 7,264,528 -1.63(-3.49%)
Oct 08, 2014 46.28 46.84 45.86 46.78 5,329,902 +0.62(+1.34%)
Oct 07, 2014 46.92 47.02 46.13 46.16 4,073,019 -1.10(-2.34%)
Oct 06, 2014 47.36 47.57 46.99 47.27 2,674,811 +0.03(+0.06%)
Oct 03, 2014 47.84 47.84 47.08 47.24 5,039,599 +0.21(+0.45%)
Oct 02, 2014 46.52 47.29 46.40 47.02 5,141,126 +0.56(+1.21%)
Oct 01, 2014 46.93 46.96 46.24 46.46 5,204,861 -0.89(-1.89%)
Sep 30, 2014 47.36 47.73 47.25 47.36 4,732,650 -0.07(-0.14%)
Sep 29, 2014 47.13 47.49 46.92 47.42 3,810,704 -0.28(-0.59%)
Sep 26, 2014 47.30 47.74 47.06 47.70 4,338,050 +0.48(+1.01%)
Sep 25, 2014 48.27 48.31 47.22 47.23 5,340,192 -1.36(-2.80%)
Sep 24, 2014 48.09 48.78 47.84 48.59 5,139,491 +0.54(+1.12%)
Sep 23, 2014 48.36 48.60 48.04 48.05 5,142,005 -0.57(-1.17%)
Sep 22, 2014 49.09 49.17 48.43 48.62 3,487,809 -0.57(-1.15%)
Sep 19, 2014 49.31 49.35 48.87 49.19 6,295,573 +0.20(+0.40%)
Sep 18, 2014 49.09 49.13 48.86 48.99 2,640,591 +0.16(+0.33%)
Sep 17, 2014 49.00 49.26 48.68 48.83 4,286,170 +0.09(+0.19%)
Sep 16, 2014 48.65 48.75 48.24 48.74 3,387,958 +0.08(+0.17%)
Sep 15, 2014 48.67 48.84 48.57 48.66 2,820,107 -0.14(-0.29%)
Sep 12, 2014 48.83 48.93 48.54 48.80 4,004,538 -0.13(-0.26%)
Sep 11, 2014 49.01 49.24 48.85 48.93 3,613,986 -0.26(-0.54%)
Sep 10, 2014 49.33 49.41 49.09 49.20 3,470,603 -0.08(-0.15%)
Sep 09, 2014 49.17 49.51 49.03 49.27 4,234,786 +0.10(+0.20%)
Sep 08, 2014 49.13 49.43 49.08 49.17 4,252,922 -0.08(-0.15%)
Sep 05, 2014 48.91 49.41 48.62 49.25 4,886,889 +0.33(+0.68%)
Sep 04, 2014 48.68 49.55 48.60 48.91 4,501,481 +0.26(+0.54%)
Sep 03, 2014 49.00 49.07 48.57 48.65 2,876,506 -0.02(-0.03%)
Sep 02, 2014 48.68 48.91 48.48 48.67 4,079,996 +0.22(+0.45%)
Aug 29, 2014 48.73 48.45 48.45 48.45 2,741,268 -0.18(-0.37%)
Aug 28, 2014 48.43 48.71 48.36 48.63 1,575,879 -0.11(-0.22%)
Aug 27, 2014 48.72 48.79 48.49 48.73 1,992,188 +0.05(+0.09%)
Aug 26, 2014 49.13 49.16 48.65 48.69 2,454,809 -0.31(-0.63%)
Aug 25, 2014 49.12 49.31 48.91 49.00 1,960,901 +0.11(+0.23%)
Aug 22, 2014 48.99 49.13 48.79 48.88 3,215,669 +0.03(+0.06%)
Aug 21, 2014 48.81 48.96 48.57 48.85 2,344,445 +0.06(+0.12%)
Aug 20, 2014 48.39 48.87 48.35 48.79 3,309,600 +0.42(+0.86%)
Aug 19, 2014 48.29 48.58 48.28 48.38 3,031,172 +0.08(+0.17%)
Aug 18, 2014 47.80 48.31 47.80 48.29 2,705,387 +0.64(+1.35%)
Aug 15, 2014 47.86 47.94 47.35 47.65 4,031,950 +0.02(+0.03%)
Aug 14, 2014 47.62 47.81 47.48 47.64 3,603,460 -0.08(-0.16%)
Aug 13, 2014 47.29 47.78 47.13 47.71 4,145,805 +0.61(+1.30%)
Aug 12, 2014 47.08 47.42 46.95 47.10 2,793,574 +0.07(+0.14%)
Aug 11, 2014 47.43 47.44 46.97 47.03 2,746,995 -0.17(-0.35%)
Aug 08, 2014 46.63 47.10 46.53 47.20 2,970,631 +0.76(+1.63%)
Aug 07, 2014 46.78 46.89 46.33 46.44 3,937,675 -0.05(-0.10%)
Aug 06, 2014 46.63 46.98 46.25 46.48 6,912,733 -0.74(-1.58%)
Aug 05, 2014 46.67 48.07 45.73 47.23 9,275,917 -0.86(-1.80%)
Aug 04, 2014 47.66 48.20 47.43 48.09 5,190,486 +0.44(+0.93%)
Aug 01, 2014 47.55 47.93 47.13 47.65 6,520,985 -0.19(-0.39%)
Jul 31, 2014 48.71 48.79 47.83 47.84 7,209,376 -1.17(-2.39%)
Jul 30, 2014 49.71 49.77 48.69 49.01 6,203,043 -0.67(-1.35%)
Jul 29, 2014 50.34 50.48 49.68 49.68 3,598,015 -0.74(-1.46%)
Jul 28, 2014 50.53 50.53 50.03 50.41 4,051,541 -0.26(-0.52%)
Jul 25, 2014 50.48 50.93 50.29 50.68 3,945,628 +0.29(+0.57%)
Jul 24, 2014 50.31 50.74 50.29 50.39 3,188,620 +0.02(+0.04%)
Jul 23, 2014 50.68 50.71 50.25 50.37 1,783,931 -0.30(-0.59%)
Jul 22, 2014 50.73 51.00 50.62 50.67 2,526,869 +0.05(+0.09%)
Jul 21, 2014 50.59 50.81 50.34 50.62 2,451,023 -0.02(-0.04%)
Jul 18, 2014 50.44 50.71 50.36 50.65 3,373,641 +0.31(+0.61%)
Jul 17, 2014 50.77 50.81 50.31 50.34 4,436,387 -0.76(-1.49%)
Jul 16, 2014 51.07 51.28 50.92 51.10 4,624,803 +0.37(+0.73%)
Jul 15, 2014 50.48 50.89 50.44 50.73 3,996,134 +0.18(+0.36%)
Jul 14, 2014 50.89 50.93 50.53 50.55 3,006,537 +0.12(+0.24%)
Jul 11, 2014 50.92 50.92 50.16 50.43 3,944,098 -0.08(-0.15%)
Jul 10, 2014 50.44 50.80 50.35 50.50 3,419,484 -0.38(-0.74%)
Jul 09, 2014 51.02 51.22 50.72 50.88 3,937,188 -0.10(-0.19%)
Jul 08, 2014 50.64 51.14 50.52 50.98 5,602,940 +0.14(+0.27%)
Jul 07, 2014 50.62 51.07 50.21 50.84 5,462,743 +0.21(+0.42%)
Jul 03, 2014 50.33 50.63 50.63 50.63 2,590,155 +0.55(+1.10%)
Jul 02, 2014 50.04 50.15 49.70 50.08 2,968,261 +0.07(+0.14%)
Jul 01, 2014 49.74 50.32 49.57 50.01 3,872,510 +0.14(+0.29%)
Jun 30, 2014 50.22 50.34 49.77 49.87 3,559,581 -0.42(-0.84%)
Jun 27, 2014 50.01 50.50 49.97 50.29 3,231,901 +0.14(+0.28%)
Jun 26, 2014 50.26 50.39 49.81 50.15 2,664,704 -0.22(-0.43%)
Jun 25, 2014 50.32 50.72 50.29 50.37 2,931,543 -0.04(-0.07%)
Jun 24, 2014 50.80 51.13 50.35 50.41 2,675,194 -0.56(-1.09%)
Jun 23, 2014 51.46 51.61 50.93 50.96 3,463,262 -0.32(-0.63%)
Jun 20, 2014 50.92 51.71 50.85 51.28 5,637,712 +0.47(+0.93%)
Jun 19, 2014 51.16 51.34 50.65 50.81 4,104,602 -0.35(-0.68%)
Jun 18, 2014 50.56 51.25 50.41 51.16 3,994,143 +0.62(+1.23%)
Jun 17, 2014 49.75 50.71 49.68 50.53 4,344,269 +0.68(+1.37%)
Jun 16, 2014 49.88 50.29 49.69 49.85 3,615,937 -0.11(-0.21%)
Jun 13, 2014 49.98 50.24 49.78 49.95 4,109,077 +0.02(+0.05%)
Jun 12, 2014 50.38 50.50 49.90 49.93 4,777,136 -0.61(-1.20%)
Jun 11, 2014 50.55 50.86 50.49 50.54 3,492,518 -0.19(-0.37%)
Jun 10, 2014 51.10 51.14 50.71 50.73 4,455,018 -0.12(-0.24%)
Jun 06, 2014 50.75 50.92 50.73 50.85 3,656,026 +0.20(+0.40%)
Jun 05, 2014 50.38 50.75 50.20 50.65 3,089,167 +0.49(+0.97%)
Jun 04, 2014 50.19 50.38 50.07 50.16 2,980,032 -0.15(-0.30%)
Jun 03, 2014 50.26 50.62 50.07 50.31 4,414,879 -0.17(-0.34%)
Jun 02, 2014 50.26 50.59 49.95 50.48 2,724,409 +0.33(+0.66%)
May 30, 2014 50.17 50.25 49.93 50.15 2,944,635 -0.05(-0.10%)
May 29, 2014 50.26 50.28 49.78 50.20 2,386,911 +0.11(+0.22%)
May 28, 2014 50.44 50.52 50.05 50.09 2,365,630 -0.15(-0.30%)
May 27, 2014 50.13 50.45 49.96 50.24 2,971,239 +0.26(+0.53%)
May 23, 2014 49.74 49.98 49.98 49.98 2,225,303 +0.25(+0.49%)
May 22, 2014 49.35 49.98 49.28 49.73 1,846,150 +0.45(+0.92%)
May 21, 2014 49.20 49.61 49.07 49.28 4,068,383 +0.15(+0.31%)
May 20, 2014 50.04 50.14 48.99 49.13 3,365,552 -1.02(-2.04%)
May 19, 2014 49.80 50.34 49.79 50.15 2,772,669 +0.14(+0.27%)
May 16, 2014 50.14 50.18 49.74 50.01 4,794,655 -0.07(-0.14%)
May 15, 2014 50.37 50.49 49.55 50.08 4,152,748 -0.50(-0.98%)
May 14, 2014 51.10 51.16 50.50 50.58 2,758,864 -0.41(-0.81%)
May 13, 2014 51.07 51.27 50.89 50.99 3,525,186 +0.04(+0.09%)
May 12, 2014 50.49 51.01 50.41 50.95 3,294,979 +0.82(+1.64%)
May 09, 2014 50.14 50.28 49.69 50.13 2,459,438 -0.07(-0.13%)
May 08, 2014 49.99 50.61 49.93 50.19 3,102,567 +0.01(+0.01%)
May 07, 2014 49.98 50.28 49.60 50.19 2,920,744 +0.48(+0.96%)
May 06, 2014 50.37 50.48 49.68 49.71 4,394,770 -0.79(-1.57%)
May 05, 2014 50.26 50.56 49.94 50.50 3,500,815 +0.07(+0.13%)
May 02, 2014 50.63 50.91 50.36 50.43 3,730,104 -0.34(-0.68%)
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.