Emerson Electric (NY: EMR )

105.81 +2.13 (+2.05%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.950 9.975 9.835 9.852 6,279,054 -0.17(-1.65%)
Jun 29, 2005 10.14 10.15 10.00 10.02 4,542,341 -0.10(-0.96%)
Jun 28, 2005 9.945 10.15 9.918 10.12 3,485,820 +0.18(+1.77%)
Jun 27, 2005 9.961 9.994 9.896 9.939 3,451,493 -0.02(-0.22%)
Jun 24, 2005 10.09 10.09 9.950 9.961 6,944,942 -0.12(-1.23%)
Jun 23, 2005 10.26 10.30 10.07 10.09 4,624,028 -0.18(-1.78%)
Jun 22, 2005 10.24 10.30 10.23 10.27 3,715,941 +0.03(+0.25%)
Jun 21, 2005 10.23 10.28 10.21 10.24 5,032,143 +0.01(+0.09%)
Jun 20, 2005 10.31 10.35 10.23 10.23 4,243,884 -0.15(-1.44%)
Jun 17, 2005 10.45 10.46 10.24 10.38 5,760,329 +0.08(+0.81%)
Jun 16, 2005 10.25 10.38 10.23 10.30 2,811,668 +0.04(+0.41%)
Jun 15, 2005 10.27 10.28 10.17 10.26 3,284,623 +0.02(+0.15%)
Jun 14, 2005 10.21 10.32 10.20 10.24 2,912,743 +0.01(+0.09%)
Jun 13, 2005 10.23 10.35 10.21 10.23 2,583,772 +0.01(+0.09%)
Jun 10, 2005 10.30 10.37 10.15 10.22 3,307,508 -0.08(-0.73%)
Jun 09, 2005 10.24 10.35 10.22 10.30 3,245,528 +0.01(+0.12%)
Jun 08, 2005 10.34 10.45 10.28 10.28 4,780,091 -0.03(-0.34%)
Jun 07, 2005 10.52 10.59 10.31 10.32 6,440,202 -0.15(-1.41%)
Jun 06, 2005 10.38 10.49 10.37 10.47 2,967,413 +0.05(+0.47%)
Jun 03, 2005 10.48 10.57 10.41 10.42 4,613,857 -0.11(-1.03%)
Jun 02, 2005 10.54 10.57 10.48 10.53 2,933,085 -0.02(-0.18%)
Jun 01, 2005 10.44 10.57 10.44 10.55 3,709,902 +0.09(+0.86%)
May 31, 2005 10.49 10.52 10.43 10.46 4,441,902 -0.10(-0.98%)
May 27, 2005 10.54 10.58 10.53 10.56 1,729,401 +0.02(+0.19%)
May 26, 2005 10.50 10.57 10.48 10.54 3,803,031 +0.07(+0.65%)
May 25, 2005 10.60 10.67 10.45 10.47 5,063,927 -0.19(-1.81%)
May 24, 2005 10.69 10.72 10.64 10.67 2,955,653 -0.03(-0.29%)
May 23, 2005 10.63 10.79 10.60 10.70 3,160,663 +0.09(+0.88%)
May 20, 2005 10.67 10.68 10.55 10.60 4,013,445 -0.06(-0.57%)
May 19, 2005 10.73 10.74 10.57 10.67 3,375,528 -0.01(-0.06%)
May 18, 2005 10.54 10.71 10.51 10.67 4,126,916 +0.19(+1.79%)
May 17, 2005 10.36 10.49 10.33 10.48 3,601,834 +0.05(+0.47%)
May 16, 2005 10.35 10.46 10.33 10.44 3,042,107 +0.15(+1.44%)
May 13, 2005 10.39 10.44 10.23 10.29 3,361,224 -0.10(-0.97%)
May 12, 2005 10.46 10.52 10.34 10.39 4,628,160 -0.08(-0.81%)
May 11, 2005 10.40 10.49 10.36 10.47 3,290,980 +0.01(+0.08%)
May 10, 2005 10.54 10.55 10.43 10.47 3,342,472 -0.13(-1.26%)
May 09, 2005 10.48 10.60 10.47 10.60 2,825,653 +0.08(+0.78%)
May 06, 2005 10.52 10.58 10.45 10.52 3,174,649 +0.04(+0.36%)
May 05, 2005 10.54 10.65 10.41 10.48 5,725,048 -0.06(-0.57%)
May 04, 2005 10.41 10.54 10.39 10.54 8,003,052 +0.17(+1.67%)
May 03, 2005 10.13 10.38 10.07 10.37 10,135,166 +0.30(+2.97%)
May 02, 2005 9.926 10.07 9.914 10.07 5,267,031 +0.21(+2.12%)
Apr 29, 2005 9.714 9.926 9.651 9.859 8,333,612 +0.21(+2.15%)
Apr 28, 2005 9.800 9.840 9.547 9.651 9,338,007 -0.24(-2.43%)
Apr 27, 2005 9.903 9.942 9.796 9.892 5,596,002 -0.05(-0.51%)
Apr 26, 2005 10.16 10.16 9.877 9.942 7,538,361 -0.22(-2.15%)
Apr 25, 2005 10.19 10.30 10.12 10.16 3,974,350 +0.06(+0.64%)
Apr 22, 2005 10.17 10.22 10.00 10.10 4,657,084 -0.08(-0.77%)
Apr 21, 2005 9.997 10.26 9.920 10.17 5,692,309 +0.31(+3.12%)
Apr 20, 2005 9.966 10.07 9.859 9.866 4,930,432 -0.07(-0.71%)
Apr 19, 2005 9.860 9.975 9.838 9.937 3,544,622 +0.09(+0.88%)
Apr 18, 2005 9.865 9.917 9.774 9.851 4,501,975 +0.02(+0.22%)
Apr 15, 2005 10.00 10.02 9.796 9.829 7,186,823 -0.19(-1.88%)
Apr 14, 2005 10.15 10.16 9.973 10.02 5,541,650 -0.12(-1.23%)
Apr 13, 2005 10.28 10.31 10.12 10.14 3,825,598 -0.14(-1.32%)
Apr 12, 2005 10.23 10.33 10.10 10.28 4,029,973 +0.01(+0.14%)
Apr 11, 2005 10.26 10.32 10.21 10.26 3,679,706 -0.00(-0.02%)
Apr 08, 2005 10.44 10.45 10.26 10.26 2,922,279 -0.14(-1.33%)
Apr 07, 2005 10.21 10.47 10.21 10.40 5,199,330 +0.23(+2.29%)
Apr 06, 2005 10.29 10.33 10.12 10.17 5,219,354 -0.09(-0.83%)
Apr 05, 2005 10.08 10.28 10.07 10.26 7,689,974 +0.23(+2.29%)
Apr 04, 2005 10.08 10.12 9.977 10.03 4,385,643 -0.04(-0.36%)
Apr 01, 2005 10.24 10.31 9.994 10.06 6,430,349 -0.15(-1.49%)
Mar 31, 2005 10.25 10.35 10.16 10.21 4,104,667 +0.01(+0.09%)
Mar 30, 2005 10.14 10.28 10.08 10.20 5,939,912 +0.10(+1.01%)
Mar 29, 2005 10.31 10.36 10.06 10.10 6,665,237 -0.28(-2.73%)
Mar 28, 2005 10.42 10.48 10.38 10.39 3,212,155 -0.03(-0.26%)
Mar 24, 2005 10.39 10.50 10.38 10.41 3,470,564 +0.04(+0.41%)
Mar 23, 2005 10.44 10.50 10.35 10.37 4,222,588 -0.08(-0.72%)
Mar 22, 2005 10.51 10.62 10.44 10.45 3,625,673 -0.05(-0.48%)
Mar 21, 2005 10.39 10.54 10.38 10.50 3,936,526 +0.11(+1.06%)
Mar 18, 2005 10.44 10.46 10.32 10.39 5,450,428 -0.06(-0.53%)
Mar 17, 2005 10.46 10.51 10.37 10.44 3,151,128 +0.04(+0.35%)
Mar 16, 2005 10.49 10.52 10.37 10.40 3,372,985 -0.12(-1.14%)
Mar 15, 2005 10.69 10.75 10.52 10.52 3,365,356 -0.17(-1.59%)
Mar 14, 2005 10.57 10.74 10.57 10.69 3,207,069 +0.13(+1.21%)
Mar 11, 2005 10.61 10.68 10.54 10.57 3,581,492 -0.05(-0.50%)
Mar 10, 2005 10.53 10.70 10.52 10.62 3,178,463 +0.05(+0.43%)
Mar 09, 2005 10.62 10.69 10.57 10.57 3,941,930 -0.05(-0.47%)
Mar 08, 2005 10.61 10.67 10.57 10.62 3,741,369 +0.02(+0.15%)
Mar 07, 2005 10.56 10.72 10.55 10.61 4,101,806 +0.09(+0.87%)
Mar 04, 2005 10.48 10.56 10.42 10.52 4,534,077 +0.13(+1.27%)
Mar 03, 2005 10.42 10.48 10.38 10.39 4,370,069 -0.03(-0.32%)
Mar 02, 2005 10.37 10.47 10.29 10.42 3,622,812 +0.02(+0.21%)
Mar 01, 2005 10.45 10.52 10.38 10.40 5,121,775 -0.04(-0.35%)
Feb 28, 2005 10.50 10.60 10.39 10.43 3,758,215 -0.06(-0.60%)
Feb 25, 2005 10.42 10.54 10.37 10.50 3,854,522 +0.04(+0.42%)
Feb 24, 2005 10.33 10.47 10.28 10.45 3,587,849 +0.15(+1.42%)
Feb 23, 2005 10.33 10.41 10.31 10.31 3,754,718 -0.00(-0.03%)
Feb 22, 2005 10.55 10.58 10.29 10.31 4,762,927 -0.22(-2.06%)
Feb 18, 2005 10.56 10.59 10.49 10.53 4,802,975 -0.01(-0.06%)
Feb 17, 2005 10.70 10.72 10.53 10.53 4,901,508 -0.19(-1.80%)
Feb 16, 2005 10.68 10.80 10.61 10.73 3,362,496 +0.03(+0.25%)
Feb 15, 2005 10.67 10.77 10.64 10.70 2,962,009 +0.03(+0.28%)
Feb 14, 2005 10.74 10.78 10.64 10.67 3,029,393 -0.07(-0.61%)
Feb 11, 2005 10.65 10.78 10.63 10.73 4,382,783 +0.08(+0.75%)
Feb 10, 2005 10.68 10.71 10.62 10.65 3,145,089 +0.01(+0.10%)
Feb 09, 2005 10.77 10.77 10.59 10.64 3,833,544 -0.16(-1.51%)
Feb 08, 2005 10.72 10.89 10.71 10.81 3,291,934 +0.06(+0.56%)
Feb 07, 2005 10.81 10.85 10.74 10.75 3,362,496 -0.06(-0.60%)
Feb 04, 2005 10.73 10.85 10.72 10.81 4,241,341 +0.04(+0.35%)
Feb 03, 2005 10.70 10.79 10.68 10.77 3,559,561 +0.06(+0.60%)
Feb 02, 2005 10.76 10.79 10.65 10.71 4,334,470 -0.05(-0.45%)
Feb 01, 2005 10.58 10.83 10.48 10.76 7,717,308 +0.18(+1.71%)
Jan 31, 2005 10.40 10.61 10.37 10.58 5,019,429 +0.29(+2.81%)
Jan 28, 2005 10.36 10.43 10.27 10.29 5,766,368 -0.04(-0.40%)
Jan 27, 2005 10.30 10.39 10.21 10.33 5,347,764 -0.07(-0.71%)
Jan 26, 2005 10.41 10.47 10.37 10.40 3,853,568 +0.02(+0.20%)
Jan 25, 2005 10.28 10.41 10.24 10.38 3,667,946 +0.14(+1.40%)
Jan 24, 2005 10.28 10.36 10.20 10.24 4,311,903 -0.02(-0.15%)
Jan 21, 2005 10.35 10.42 10.26 10.26 5,548,961 -0.13(-1.27%)
Jan 20, 2005 10.57 10.57 10.38 10.39 3,977,846 -0.20(-1.90%)
Jan 19, 2005 10.73 10.73 10.58 10.59 3,730,880 -0.13(-1.20%)
Jan 18, 2005 10.60 10.76 10.52 10.72 4,695,861 +0.05(+0.47%)
Jan 14, 2005 10.54 10.71 10.54 10.67 3,403,816 +0.16(+1.53%)
Jan 13, 2005 10.64 10.64 10.46 10.51 2,812,622 -0.13(-1.20%)
Jan 12, 2005 10.65 10.66 10.43 10.63 5,290,552 -0.04(-0.35%)
Jan 11, 2005 10.70 10.80 10.67 10.67 7,715,401 +0.09(+0.82%)
Jan 10, 2005 10.56 10.65 10.49 10.59 3,833,862 +0.03(+0.24%)
Jan 07, 2005 10.66 10.68 10.48 10.56 3,531,590 -0.09(-0.89%)
Jan 06, 2005 10.57 10.77 10.56 10.65 5,477,445 +0.07(+0.65%)
Jan 05, 2005 10.67 10.73 10.58 10.59 4,887,523 -0.10(-0.90%)
Jan 04, 2005 10.83 10.85 10.67 10.68 5,814,045 -0.13(-1.16%)
Jan 03, 2005 11.04 11.04 10.79 10.81 4,311,585 -0.22(-2.00%)
Dec 31, 2004 11.05 11.10 11.01 11.03 1,373,414 -0.02(-0.19%)
Dec 30, 2004 11.01 11.08 10.99 11.05 2,091,746 +0.06(+0.56%)
Dec 29, 2004 10.99 11.05 10.98 10.99 1,938,544 +0.01(+0.06%)
Dec 28, 2004 10.85 11.01 10.84 10.98 3,366,628 +0.09(+0.81%)
Dec 27, 2004 10.99 11.05 10.89 10.89 2,351,427 -0.08(-0.73%)
Dec 23, 2004 11.01 11.06 10.97 10.97 2,508,125 -0.01(-0.07%)
Dec 22, 2004 11.10 11.15 10.98 10.98 4,123,738 -0.10(-0.91%)
Dec 21, 2004 11.03 11.09 10.96 11.08 3,587,213 +0.12(+1.13%)
Dec 20, 2004 11.05 11.07 10.86 10.96 3,327,851 -0.07(-0.64%)
Dec 17, 2004 10.97 11.13 10.97 11.03 5,554,682 +0.01(+0.10%)
Dec 16, 2004 10.96 11.09 10.94 11.02 3,844,033 +0.04(+0.33%)
Dec 15, 2004 10.85 11.01 10.83 10.98 3,159,710 +0.09(+0.87%)
Dec 14, 2004 10.88 10.98 10.87 10.89 3,578,631 -0.03(-0.32%)
Dec 13, 2004 10.85 10.96 10.75 10.92 2,633,039 +0.17(+1.61%)
Dec 10, 2004 10.80 10.87 10.74 10.75 2,910,518 -0.06(-0.51%)
Dec 09, 2004 10.73 10.84 10.62 10.80 5,374,781 +0.01(+0.09%)
Dec 08, 2004 10.78 10.91 10.74 10.79 3,176,556 +0.06(+0.53%)
Dec 07, 2004 10.85 10.95 10.74 10.74 4,792,804 -0.11(-1.02%)
Dec 06, 2004 10.70 10.99 10.65 10.85 7,006,604 +0.14(+1.31%)
Dec 03, 2004 10.70 10.79 10.63 10.71 3,906,967 +0.08(+0.74%)
Dec 02, 2004 10.67 10.69 10.58 10.63 2,773,844 -0.06(-0.57%)
Dec 01, 2004 10.48 10.69 10.43 10.69 3,770,928 +0.18(+1.69%)
Nov 30, 2004 10.54 10.63 10.48 10.51 3,274,770 -0.07(-0.64%)
Nov 29, 2004 10.62 10.67 10.42 10.58 4,245,791 -0.02(-0.19%)
Nov 26, 2004 10.68 10.68 10.55 10.60 1,710,013 -0.05(-0.43%)
Nov 24, 2004 10.66 10.76 10.56 10.65 3,698,459 -0.06(-0.54%)
Nov 23, 2004 10.75 10.80 10.62 10.70 4,006,135 -0.02(-0.16%)
Nov 22, 2004 10.59 10.74 10.54 10.72 3,465,478 +0.13(+1.22%)
Nov 19, 2004 10.71 10.73 10.58 10.59 2,996,973 -0.11(-1.03%)
Nov 18, 2004 10.59 10.71 10.56 10.70 3,135,236 +0.09(+0.81%)
Nov 17, 2004 10.73 10.85 10.56 10.62 3,455,625 -0.09(-0.84%)
Nov 16, 2004 10.70 10.76 10.65 10.70 2,399,421 +0.00(+0.01%)
Nov 15, 2004 10.78 10.80 10.63 10.70 2,729,028 -0.09(-0.84%)
Nov 12, 2004 10.63 10.79 10.59 10.79 2,923,232 +0.08(+0.76%)
Nov 11, 2004 10.62 10.75 10.56 10.71 2,788,465 +0.10(+0.92%)
Nov 10, 2004 10.63 10.70 10.58 10.62 2,246,537 +0.04(+0.42%)
Nov 09, 2004 10.60 10.65 10.49 10.57 3,990,878 -0.11(-1.06%)
Nov 08, 2004 10.61 10.72 10.56 10.68 2,902,890 +0.08(+0.73%)
Nov 05, 2004 10.74 10.78 10.54 10.61 5,470,135 -0.10(-0.97%)
Nov 04, 2004 10.43 10.76 10.41 10.71 5,811,184 +0.27(+2.61%)
Nov 03, 2004 10.42 10.56 10.37 10.44 7,903,248 +0.13(+1.27%)
Nov 02, 2004 10.30 10.37 10.21 10.31 11,855,032 +0.20(+1.94%)
Nov 01, 2004 10.10 10.23 10.05 10.11 4,987,008 +0.04(+0.36%)
Oct 29, 2004 10.02 10.15 10.02 10.08 3,137,778 +0.00(+0.05%)
Oct 28, 2004 10.23 10.23 10.00 10.07 4,389,457 -0.11(-1.05%)
Oct 27, 2004 9.970 10.24 9.970 10.18 6,962,106 +0.23(+2.34%)
Oct 26, 2004 9.792 9.945 9.778 9.945 3,065,310 +0.16(+1.61%)
Oct 25, 2004 9.745 9.816 9.663 9.788 3,993,421 +0.02(+0.16%)
Oct 22, 2004 9.851 9.879 9.753 9.772 4,214,006 -0.08(-0.78%)
Oct 21, 2004 9.756 9.871 9.671 9.849 3,682,249 +0.09(+0.92%)
Oct 20, 2004 9.741 9.802 9.630 9.759 3,219,147 +0.00(+0.05%)
Oct 19, 2004 9.920 9.975 9.753 9.755 3,522,055 -0.16(-1.65%)
Oct 18, 2004 9.862 9.975 9.775 9.918 3,296,384 +0.02(+0.17%)
Oct 15, 2004 9.832 9.950 9.803 9.901 3,249,978 +0.13(+1.35%)
Oct 14, 2004 9.835 9.863 9.748 9.769 3,187,363 -0.09(-0.94%)
Oct 13, 2004 9.969 10.02 9.783 9.862 2,988,391 -0.06(-0.60%)
Oct 12, 2004 9.884 9.951 9.792 9.921 2,845,678 +0.02(+0.19%)
Oct 11, 2004 9.892 9.999 9.888 9.903 1,895,317 +0.00(+0.02%)
Oct 08, 2004 9.893 9.969 9.813 9.901 3,357,092 -0.03(-0.27%)
Oct 07, 2004 9.989 10.04 9.928 9.928 1,986,539 -0.10(-1.00%)
Oct 06, 2004 9.910 10.04 9.860 10.03 3,477,238 +0.14(+1.45%)
Oct 05, 2004 10.01 10.04 9.859 9.885 4,291,561 -0.16(-1.57%)
Oct 04, 2004 10.07 10.12 9.995 10.04 4,366,572 -0.01(-0.09%)
Oct 01, 2004 9.761 10.07 9.730 10.05 5,486,345 +0.32(+3.25%)
Sep 30, 2004 9.781 9.807 9.674 9.736 6,040,987 -0.05(-0.47%)
Sep 29, 2004 9.706 9.791 9.706 9.781 4,142,809 +0.01(+0.14%)
Sep 28, 2004 9.659 9.788 9.612 9.767 3,269,685 +0.12(+1.22%)
Sep 27, 2004 9.753 9.753 9.615 9.649 4,236,255 -0.10(-1.05%)
Sep 24, 2004 9.788 9.824 9.752 9.752 3,404,769 -0.03(-0.26%)
Sep 23, 2004 9.832 9.848 9.770 9.777 3,047,510 -0.06(-0.56%)
Sep 22, 2004 9.939 9.958 9.794 9.832 3,644,108 -0.11(-1.15%)
Sep 21, 2004 9.884 9.966 9.843 9.947 2,330,131 +0.10(+0.97%)
Sep 20, 2004 9.848 9.896 9.800 9.851 3,073,574 -0.02(-0.18%)
Sep 17, 2004 9.887 9.942 9.829 9.868 3,975,621 +0.01(+0.06%)
Sep 16, 2004 9.848 9.914 9.829 9.862 2,724,260 +0.04(+0.38%)
Sep 15, 2004 9.942 9.964 9.808 9.824 4,651,998 -0.16(-1.56%)
Sep 14, 2004 10.07 10.07 9.937 9.980 2,590,447 -0.09(-0.91%)
Sep 13, 2004 10.00 10.10 9.931 10.07 3,357,410 +0.05(+0.53%)
Sep 10, 2004 9.859 10.03 9.832 10.02 4,533,760 +0.19(+1.89%)
Sep 09, 2004 9.895 9.899 9.780 9.832 3,004,283 -0.04(-0.40%)
Sep 08, 2004 9.912 9.956 9.840 9.871 2,920,054 -0.07(-0.71%)
Sep 07, 2004 9.837 9.970 9.837 9.942 5,416,101 +0.14(+1.40%)
Sep 03, 2004 9.830 9.846 9.755 9.805 3,079,295 -0.03(-0.26%)
Sep 02, 2004 9.777 9.832 9.715 9.830 2,788,148 +0.07(+0.69%)
Sep 01, 2004 9.796 9.852 9.673 9.763 4,001,049 -0.03(-0.31%)
Aug 31, 2004 9.764 9.808 9.723 9.792 2,931,178 +0.06(+0.61%)
Aug 30, 2004 9.781 9.814 9.733 9.733 1,764,364 -0.05(-0.48%)
Aug 27, 2004 9.840 9.841 9.712 9.780 2,095,560 -0.06(-0.61%)
Aug 26, 2004 9.780 9.862 9.753 9.840 2,685,483 +0.06(+0.61%)
Aug 25, 2004 9.723 9.807 9.645 9.780 2,225,877 +0.06(+0.57%)
Aug 24, 2004 9.737 9.805 9.659 9.725 2,146,416 +0.00(+0.00%)
Aug 23, 2004 9.730 9.788 9.674 9.725 3,339,293 +0.03(+0.36%)
Aug 20, 2004 9.690 9.719 9.514 9.690 4,561,412 -0.02(-0.16%)
Aug 19, 2004 9.756 9.829 9.637 9.706 3,233,450 -0.11(-1.17%)
Aug 18, 2004 9.692 9.827 9.673 9.821 2,675,312 +0.13(+1.33%)
Aug 17, 2004 9.676 9.752 9.667 9.692 2,776,705 +0.06(+0.60%)
Aug 16, 2004 9.486 9.674 9.465 9.634 3,317,044 +0.15(+1.61%)
Aug 13, 2004 9.398 9.495 9.352 9.481 3,879,632 +0.09(+0.94%)
Aug 12, 2004 9.528 9.528 9.333 9.393 4,535,349 -0.13(-1.40%)
Aug 11, 2004 9.536 9.557 9.428 9.527 3,175,602 -0.11(-1.13%)
Aug 10, 2004 9.608 9.641 9.550 9.635 3,563,057 +0.10(+1.06%)
Aug 09, 2004 9.538 9.646 9.473 9.534 3,722,934 +0.02(+0.17%)
Aug 06, 2004 9.580 9.607 9.459 9.519 4,991,458 -0.12(-1.29%)
Aug 05, 2004 9.807 9.855 9.643 9.643 3,780,146 -0.15(-1.53%)
Aug 04, 2004 9.877 9.887 9.643 9.792 6,987,851 -0.07(-0.70%)
Aug 03, 2004 9.840 9.966 9.800 9.862 13,951,546 +0.30(+3.11%)
Aug 02, 2004 9.555 9.610 9.450 9.564 5,875,389 +0.02(+0.16%)
Jul 30, 2004 9.533 9.643 9.486 9.549 3,445,772 -0.01(-0.15%)
Jul 29, 2004 9.462 9.612 9.439 9.563 4,191,439 +0.11(+1.16%)
Jul 28, 2004 9.501 9.553 9.388 9.453 5,094,123 -0.06(-0.58%)
Jul 27, 2004 9.299 9.533 9.251 9.508 3,985,792 +0.21(+2.30%)
Jul 26, 2004 9.357 9.388 9.215 9.294 3,630,758 -0.06(-0.67%)
Jul 23, 2004 9.363 9.428 9.291 9.357 3,114,258 -0.06(-0.63%)
Jul 22, 2004 9.448 9.495 9.281 9.416 4,993,365 -0.09(-0.96%)
Jul 21, 2004 9.619 9.737 9.508 9.508 4,982,876 -0.10(-1.03%)
Jul 20, 2004 9.533 9.634 9.492 9.607 3,161,617 +0.07(+0.71%)
Jul 19, 2004 9.568 9.569 9.399 9.539 5,804,191 -0.10(-1.08%)
Jul 16, 2004 9.627 9.667 9.564 9.643 4,207,649 +0.09(+0.91%)
Jul 15, 2004 9.492 9.632 9.492 9.557 4,200,657 +0.06(+0.60%)
Jul 14, 2004 9.470 9.572 9.423 9.500 4,117,699 -0.03(-0.36%)
Jul 13, 2004 9.534 9.674 9.495 9.534 4,879,576 -0.12(-1.25%)
Jul 12, 2004 9.685 9.714 9.563 9.656 1,744,976 -0.03(-0.29%)
Jul 09, 2004 9.580 9.731 9.580 9.684 3,375,210 +0.13(+1.32%)
Jul 08, 2004 9.766 9.770 9.558 9.558 3,942,883 -0.23(-2.35%)
Jul 07, 2004 9.786 9.871 9.764 9.788 5,100,480 +0.00(+0.02%)
Jul 06, 2004 9.753 9.829 9.736 9.786 3,512,519 -0.05(-0.51%)
Jul 02, 2004 9.813 9.874 9.731 9.837 3,320,222 -0.00(-0.02%)
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.