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 (%)
Jun 30, 2014 50.21 50.33 49.77 49.87 3,559,940 -0.42(-0.84%)
Jun 27, 2014 50.00 50.50 49.96 50.29 3,232,226 +0.14(+0.28%)
Jun 26, 2014 50.25 50.39 49.81 50.15 2,664,972 -0.22(-0.43%)
Jun 25, 2014 50.32 50.72 50.28 50.36 2,931,839 -0.04(-0.07%)
Jun 24, 2014 50.79 51.13 50.35 50.40 2,675,464 -0.56(-1.09%)
Jun 23, 2014 51.45 51.60 50.93 50.96 3,463,611 -0.32(-0.63%)
Jun 20, 2014 50.91 51.70 50.84 51.28 5,638,280 +0.47(+0.93%)
Jun 19, 2014 51.16 51.33 50.64 50.81 4,105,016 -0.35(-0.68%)
Jun 18, 2014 50.56 51.24 50.41 51.15 3,994,546 +0.62(+1.23%)
Jun 17, 2014 49.75 50.71 49.67 50.53 4,344,707 +0.68(+1.37%)
Jun 16, 2014 49.87 50.29 49.69 49.84 3,616,302 -0.11(-0.21%)
Jun 13, 2014 49.97 50.23 49.78 49.95 4,109,491 +0.02(+0.05%)
Jun 12, 2014 50.37 50.49 49.90 49.93 4,777,618 -0.61(-1.20%)
Jun 11, 2014 50.54 50.85 50.48 50.54 3,492,870 -0.19(-0.37%)
Jun 10, 2014 51.09 51.14 50.71 50.72 4,455,467 -0.12(-0.24%)
Jun 06, 2014 50.75 50.91 50.72 50.84 3,656,394 +0.20(+0.40%)
Jun 05, 2014 50.38 50.75 50.19 50.64 3,089,478 +0.49(+0.97%)
Jun 04, 2014 50.18 50.38 50.06 50.15 2,980,332 -0.15(-0.30%)
Jun 03, 2014 50.26 50.62 50.06 50.30 4,415,324 -0.17(-0.34%)
Jun 02, 2014 50.25 50.59 49.94 50.48 2,724,684 +0.33(+0.66%)
May 30, 2014 50.17 50.24 49.93 50.15 2,944,932 -0.05(-0.10%)
May 29, 2014 50.26 50.28 49.78 50.20 2,387,151 +0.11(+0.23%)
May 28, 2014 50.44 50.52 50.05 50.08 2,365,869 -0.15(-0.30%)
May 27, 2014 50.12 50.45 49.96 50.24 2,971,539 +0.26(+0.53%)
May 23, 2014 49.74 49.97 49.97 49.97 2,225,528 +0.25(+0.49%)
May 22, 2014 49.34 49.97 49.27 49.73 1,846,336 +0.45(+0.92%)
May 21, 2014 49.20 49.60 49.06 49.27 4,068,793 +0.15(+0.31%)
May 20, 2014 50.04 50.13 48.98 49.12 3,365,891 -1.02(-2.04%)
May 19, 2014 49.79 50.33 49.78 50.15 2,772,949 +0.14(+0.27%)
May 16, 2014 50.13 50.18 49.74 50.01 4,795,138 -0.07(-0.13%)
May 15, 2014 50.36 50.48 49.54 50.08 4,153,167 -0.50(-0.98%)
May 14, 2014 51.09 51.15 50.49 50.57 2,759,142 -0.41(-0.81%)
May 13, 2014 51.07 51.26 50.89 50.99 3,525,541 +0.04(+0.09%)
May 12, 2014 50.49 51.01 50.40 50.94 3,295,311 +0.82(+1.64%)
May 09, 2014 50.14 50.28 49.69 50.12 2,459,686 -0.07(-0.13%)
May 08, 2014 49.99 50.61 49.93 50.19 3,102,880 +0.01(+0.01%)
May 07, 2014 49.97 50.28 49.59 50.18 2,921,039 +0.48(+0.96%)
May 06, 2014 50.37 50.48 49.68 49.70 4,395,213 -0.79(-1.57%)
May 05, 2014 50.25 50.55 49.93 50.49 3,501,168 +0.07(+0.13%)
May 02, 2014 50.62 50.90 50.35 50.43 3,730,480 -0.34(-0.68%)
May 01, 2014 50.87 50.99 50.46 50.77 2,891,029 -0.14(-0.28%)
Apr 30, 2014 50.73 50.97 50.49 50.91 3,103,414 +0.10(+0.19%)
Apr 29, 2014 51.25 51.31 50.50 50.81 3,410,417 -0.13(-0.25%)
Apr 28, 2014 51.36 51.66 50.41 50.94 4,145,123 -0.16(-0.32%)
Apr 25, 2014 51.79 51.79 51.02 51.11 3,970,606 -0.79(-1.53%)
Apr 24, 2014 52.12 52.23 51.80 51.90 4,679,654 +0.07(+0.14%)
Apr 23, 2014 51.21 51.85 51.11 51.82 5,458,861 +0.52(+1.02%)
Apr 22, 2014 51.23 51.58 51.02 51.30 2,697,479 +0.08(+0.16%)
Apr 21, 2014 51.01 51.40 50.90 51.22 2,431,428 +0.11(+0.22%)
Apr 17, 2014 50.63 51.11 51.11 51.11 5,284,241 +0.62(+1.23%)
Apr 16, 2014 50.01 50.51 49.91 50.49 4,247,521 +0.79(+1.59%)
Apr 15, 2014 48.77 49.76 48.65 49.69 4,760,015 +0.88(+1.81%)
Apr 14, 2014 49.28 49.41 48.37 48.81 4,523,734 -0.02(-0.05%)
Apr 11, 2014 48.31 49.60 48.31 48.84 3,800,382 -0.49(-0.98%)
Apr 10, 2014 50.06 50.25 49.24 49.32 5,048,175 -0.78(-1.56%)
Apr 09, 2014 50.00 50.13 49.55 50.11 3,603,793 +0.33(+0.66%)
Apr 08, 2014 49.66 49.88 49.37 49.78 6,493,631 +0.13(+0.27%)
Apr 07, 2014 50.19 50.30 49.64 49.64 4,977,654 -0.59(-1.17%)
Apr 04, 2014 50.95 51.20 50.20 50.23 4,185,815 -0.50(-0.99%)
Apr 03, 2014 50.81 50.99 50.49 50.73 3,055,003 +0.07(+0.15%)
Apr 02, 2014 50.27 50.79 50.20 50.66 4,049,418 +0.39(+0.77%)
Apr 01, 2014 49.76 50.31 49.76 50.27 3,704,894 +0.39(+0.78%)
Mar 31, 2014 50.24 50.30 49.76 49.88 4,123,412 +0.03(+0.06%)
Mar 28, 2014 49.63 50.15 49.43 49.85 4,210,286 +0.42(+0.85%)
Mar 27, 2014 48.96 49.50 48.55 49.43 5,868,882 +0.34(+0.70%)
Mar 26, 2014 49.66 49.87 49.08 49.09 5,193,299 -0.46(-0.92%)
Mar 25, 2014 49.08 49.56 49.05 49.55 6,621,171 +0.72(+1.47%)
Mar 24, 2014 48.87 49.17 48.49 48.83 5,603,035 +0.03(+0.06%)
Mar 21, 2014 48.43 49.30 48.14 48.80 10,655,936 +1.31(+2.77%)
Mar 20, 2014 47.43 47.61 47.18 47.48 3,758,745 -0.03(-0.06%)
Mar 19, 2014 47.81 47.94 47.14 47.51 5,526,398 -0.18(-0.38%)
Mar 18, 2014 47.67 47.91 47.59 47.69 3,505,379 +0.16(+0.33%)
Mar 17, 2014 47.03 47.67 47.03 47.54 4,239,160 +0.82(+1.76%)
Mar 14, 2014 46.97 47.12 46.61 46.72 5,943,932 -0.34(-0.73%)
Mar 13, 2014 48.13 48.26 46.87 47.06 6,089,209 -0.73(-1.53%)
Mar 12, 2014 47.81 47.87 47.57 47.79 4,060,774 -0.31(-0.64%)
Mar 11, 2014 48.64 48.78 47.90 48.10 2,718,599 -0.39(-0.80%)
Mar 10, 2014 49.08 49.08 48.37 48.49 4,141,456 -0.50(-1.02%)
Mar 07, 2014 48.80 49.19 48.77 48.99 4,286,288 +0.41(+0.85%)
Mar 06, 2014 48.62 48.88 48.54 48.57 3,294,628 -0.01(-0.02%)
Mar 05, 2014 48.63 48.76 48.50 48.58 2,969,558 -0.04(-0.09%)
Mar 04, 2014 48.87 48.97 48.38 48.63 4,286,854 +0.57(+1.20%)
Mar 03, 2014 48.39 48.39 47.75 48.05 3,537,086 -0.68(-1.39%)
Feb 28, 2014 48.81 49.21 48.50 48.73 4,544,902 +0.01(+0.02%)
Feb 27, 2014 48.70 49.09 48.51 48.72 4,139,605 +0.01(+0.03%)
Feb 26, 2014 48.35 49.13 48.22 48.71 5,376,507 +0.51(+1.05%)
Feb 25, 2014 48.04 48.47 47.84 48.20 4,040,738 +0.17(+0.36%)
Feb 24, 2014 47.70 48.46 47.36 48.03 4,762,155 +0.67(+1.42%)
Feb 21, 2014 47.57 47.90 47.36 47.36 3,977,149 -0.10(-0.22%)
Feb 20, 2014 47.34 47.87 47.07 47.46 4,509,800 +0.22(+0.46%)
Feb 19, 2014 47.50 47.98 47.18 47.25 5,210,540 -0.40(-0.83%)
Feb 18, 2014 48.12 48.21 47.61 47.64 6,636,323 -0.53(-1.10%)
Feb 14, 2014 48.08 48.17 48.17 48.17 5,919,544 -0.02(-0.05%)
Feb 13, 2014 48.21 48.32 47.75 48.19 5,628,160 -0.43(-0.88%)
Feb 12, 2014 48.37 48.83 48.28 48.62 4,654,329 +0.44(+0.91%)
Feb 11, 2014 48.27 48.43 47.87 48.18 4,374,273 -0.03(-0.06%)
Feb 10, 2014 48.16 48.22 47.83 48.21 3,522,754 -0.15(-0.31%)
Feb 07, 2014 47.76 48.41 47.66 48.36 3,527,274 +0.93(+1.95%)
Feb 06, 2014 47.31 47.78 47.27 47.43 4,190,267 +0.13(+0.28%)
Feb 05, 2014 47.31 47.56 46.94 47.30 5,316,169 -0.22(-0.47%)
Feb 04, 2014 47.12 48.22 46.18 47.52 7,416,226 -0.14(-0.30%)
Feb 03, 2014 48.85 49.18 47.61 47.66 6,347,025 -1.25(-2.56%)
Jan 31, 2014 48.51 49.29 48.45 48.91 3,474,318 -0.47(-0.96%)
Jan 30, 2014 49.05 49.50 48.76 49.39 3,782,616 +0.68(+1.39%)
Jan 29, 2014 48.74 49.17 48.60 48.71 4,952,624 -0.50(-1.01%)
Jan 28, 2014 48.74 49.27 48.68 49.21 5,092,271 +0.61(+1.25%)
Jan 27, 2014 48.37 48.99 47.96 48.60 6,014,441 +0.19(+0.40%)
Jan 24, 2014 49.36 49.57 48.41 48.41 7,472,885 -1.55(-3.10%)
Jan 23, 2014 50.77 50.80 49.78 49.96 5,883,637 -1.19(-2.33%)
Jan 22, 2014 51.62 51.65 50.82 51.15 3,982,314 -0.44(-0.85%)
Jan 21, 2014 51.46 51.85 51.29 51.59 3,181,302 +0.32(+0.62%)
Jan 17, 2014 51.72 51.27 51.27 51.27 4,848,433 -0.62(-1.19%)
Jan 16, 2014 51.70 52.14 51.58 51.89 2,788,526 +0.13(+0.24%)
Jan 15, 2014 51.34 51.92 51.33 51.76 2,815,131 +0.42(+0.82%)
Jan 14, 2014 50.71 51.35 50.53 51.34 3,748,570 +0.86(+1.70%)
Jan 13, 2014 50.75 51.39 50.39 50.48 4,744,579 -0.37(-0.73%)
Jan 10, 2014 50.83 51.12 50.38 50.85 4,812,327 +0.21(+0.41%)
Jan 09, 2014 51.10 51.73 50.45 50.64 4,626,095 -0.21(-0.41%)
Jan 08, 2014 51.08 51.18 50.63 50.85 3,720,726 -0.26(-0.51%)
Jan 07, 2014 51.19 51.28 50.78 51.11 4,079,053 +0.04(+0.07%)
Jan 06, 2014 51.76 51.84 50.92 51.07 3,354,945 -0.39(-0.75%)
Jan 03, 2014 51.64 51.85 51.36 51.46 2,202,993 +0.05(+0.10%)
Jan 02, 2014 51.80 51.95 51.26 51.41 2,427,865 -0.65(-1.25%)
Dec 31, 2013 52.15 52.06 52.06 52.06 2,245,661 -0.06(-0.11%)
Dec 30, 2013 52.07 52.41 51.98 52.12 1,540,162 +0.04(+0.07%)
Dec 27, 2013 52.09 52.27 51.93 52.08 1,313,544 +0.08(+0.16%)
Dec 26, 2013 51.87 52.13 51.72 52.00 1,720,469 +0.25(+0.49%)
Dec 24, 2013 51.54 51.81 51.39 51.75 1,133,940 +0.29(+0.56%)
Dec 23, 2013 51.60 51.70 51.31 51.46 2,320,665 +0.02(+0.04%)
Dec 20, 2013 51.04 51.59 50.95 51.44 7,424,735 +0.50(+0.99%)
Dec 19, 2013 50.42 51.03 50.19 50.93 4,625,029 +0.53(+1.04%)
Dec 18, 2013 49.50 50.42 48.95 50.40 3,704,910 +1.11(+2.24%)
Dec 17, 2013 49.63 49.86 49.27 49.30 3,753,872 -0.32(-0.64%)
Dec 16, 2013 49.34 49.97 49.13 49.62 5,250,089 +0.51(+1.04%)
Dec 13, 2013 49.45 49.57 48.99 49.11 3,622,905 -0.30(-0.62%)
Dec 12, 2013 49.16 49.60 49.08 49.41 3,295,907 +0.16(+0.32%)
Dec 11, 2013 49.98 50.09 49.12 49.25 3,985,248 -0.85(-1.69%)
Dec 10, 2013 50.03 50.37 49.92 50.10 3,114,306 -0.07(-0.15%)
Dec 09, 2013 49.94 50.24 49.86 50.17 2,702,992 +0.34(+0.68%)
Dec 06, 2013 49.45 49.93 49.34 49.83 4,076,031 +0.54(+1.10%)
Dec 05, 2013 49.20 49.44 48.97 49.29 2,919,305 -0.01(-0.02%)
Dec 04, 2013 49.21 49.74 48.94 49.30 2,777,152 -0.18(-0.36%)
Dec 03, 2013 49.44 49.72 49.17 49.48 4,704,867 -0.04(-0.09%)
Dec 02, 2013 49.69 49.95 49.47 49.52 3,243,485 -0.17(-0.34%)
Nov 29, 2013 50.22 50.27 49.66 49.69 1,452,426 -0.39(-0.79%)
Nov 27, 2013 49.97 50.16 49.89 50.09 1,776,741 +0.21(+0.42%)
Nov 26, 2013 49.71 50.19 49.71 49.88 2,703,159 +0.18(+0.36%)
Nov 25, 2013 50.62 50.62 49.57 49.70 4,861,933 -0.74(-1.47%)
Nov 22, 2013 50.33 50.48 50.05 50.44 2,568,673 +0.21(+0.41%)
Nov 21, 2013 49.89 50.28 49.84 50.23 2,859,428 +0.47(+0.94%)
Nov 20, 2013 50.29 50.38 49.61 49.77 2,944,266 -0.20(-0.40%)
Nov 19, 2013 50.14 50.33 49.86 49.97 2,803,052 -0.17(-0.34%)
Nov 18, 2013 50.52 50.64 50.03 50.14 3,278,949 -0.28(-0.56%)
Nov 15, 2013 50.63 50.77 50.03 50.42 5,056,499 +0.56(+1.13%)
Nov 14, 2013 49.62 50.06 49.57 49.86 4,479,558 +0.27(+0.54%)
Nov 13, 2013 48.56 49.60 48.56 49.59 3,327,925 +0.73(+1.49%)
Nov 12, 2013 49.16 49.35 48.79 48.86 4,168,281 -0.48(-0.97%)
Nov 11, 2013 49.30 49.45 49.17 49.34 2,731,071 -0.01(-0.03%)
Nov 08, 2013 48.65 49.41 48.63 49.36 3,700,888 +0.68(+1.39%)
Nov 07, 2013 49.53 49.71 48.52 48.68 6,946,813 -1.00(-2.02%)
Nov 06, 2013 49.55 49.75 49.11 49.68 3,737,333 +0.41(+0.84%)
Nov 05, 2013 48.95 49.63 48.68 49.27 4,319,069 -0.38(-0.77%)
Nov 04, 2013 49.72 49.80 49.51 49.65 3,147,506 +0.25(+0.51%)
Nov 01, 2013 49.58 49.65 49.05 49.40 4,311,967 +0.04(+0.09%)
Oct 31, 2013 49.30 49.74 49.09 49.36 3,254,329 +0.05(+0.10%)
Oct 30, 2013 49.66 49.71 49.22 49.30 3,271,336 -0.36(-0.73%)
Oct 29, 2013 49.57 49.66 49.16 49.66 2,966,310 +0.20(+0.40%)
Oct 28, 2013 49.52 49.56 49.22 49.47 2,597,048 -0.07(-0.15%)
Oct 25, 2013 49.19 49.54 48.93 49.54 3,344,928 +0.51(+1.04%)
Oct 24, 2013 48.96 49.23 48.92 49.03 2,763,215 +0.04(+0.09%)
Oct 23, 2013 48.87 49.05 48.60 48.99 3,718,617 +0.05(+0.11%)
Oct 22, 2013 48.80 49.38 48.74 48.94 3,127,489 +0.34(+0.70%)
Oct 21, 2013 48.38 48.78 48.27 48.60 3,196,482 +0.22(+0.46%)
Oct 18, 2013 48.15 48.46 47.95 48.38 6,337,697 +0.32(+0.66%)
Oct 17, 2013 47.56 48.12 47.56 48.06 4,113,724 +0.35(+0.73%)
Oct 16, 2013 48.05 48.20 47.67 47.71 3,916,334 -0.02(-0.05%)
Oct 15, 2013 48.06 48.18 47.71 47.73 4,643,791 -0.61(-1.27%)
Oct 14, 2013 47.87 48.38 47.84 48.35 2,391,292 +0.18(+0.38%)
Oct 11, 2013 47.79 48.22 47.73 48.16 2,807,241 +0.27(+0.57%)
Oct 10, 2013 47.02 47.93 46.97 47.89 4,820,473 +1.33(+2.85%)
Oct 09, 2013 46.41 46.82 46.23 46.56 4,715,452 +0.15(+0.32%)
Oct 08, 2013 46.95 47.12 46.38 46.41 4,405,594 -0.55(-1.16%)
Oct 07, 2013 46.67 47.36 46.60 46.96 2,648,978 -0.18(-0.39%)
Oct 04, 2013 47.01 47.27 46.81 47.14 3,699,032 +0.18(+0.38%)
Oct 03, 2013 47.37 47.50 46.54 46.97 4,996,529 -0.52(-1.09%)
Oct 02, 2013 47.66 47.88 47.28 47.48 5,511,477 -0.47(-0.98%)
Oct 01, 2013 47.70 48.21 47.53 47.95 4,074,399 +0.27(+0.57%)
Sep 30, 2013 47.37 47.90 47.28 47.68 4,506,356 -0.15(-0.31%)
Sep 27, 2013 48.00 48.04 47.71 47.83 4,699,763 -0.38(-0.79%)
Sep 26, 2013 47.86 48.24 47.84 48.21 3,406,006 +0.41(+0.86%)
Sep 25, 2013 48.07 48.15 47.80 47.80 4,147,309 -0.07(-0.15%)
Sep 24, 2013 47.90 48.35 47.83 47.87 5,280,476 +0.00(+0.00%)
Sep 23, 2013 47.74 48.32 47.74 47.87 4,348,749 +0.03(+0.06%)
Sep 20, 2013 48.98 49.01 47.84 47.84 7,877,444 -1.16(-2.38%)
Sep 19, 2013 48.55 49.22 48.55 49.01 4,320,847 +0.60(+1.23%)
Sep 18, 2013 47.68 48.59 47.60 48.41 3,937,543 +0.59(+1.23%)
Sep 17, 2013 47.57 47.88 47.39 47.82 3,142,074 +0.27(+0.56%)
Sep 16, 2013 47.88 47.89 47.47 47.56 3,823,915 +0.36(+0.77%)
Sep 13, 2013 46.93 47.35 46.85 47.20 4,123,612 +0.32(+0.68%)
Sep 12, 2013 46.79 47.26 46.72 46.88 3,194,364 +0.01(+0.03%)
Sep 11, 2013 46.90 47.09 46.55 46.86 3,363,946 -0.05(-0.11%)
Sep 10, 2013 46.50 47.04 46.44 46.92 5,047,518 +0.85(+1.86%)
Sep 09, 2013 45.44 46.26 45.43 46.06 3,904,814 +0.76(+1.68%)
Sep 06, 2013 45.66 45.88 45.01 45.30 5,391,808 -0.15(-0.32%)
Sep 05, 2013 45.17 45.73 45.01 45.45 3,650,129 +0.25(+0.55%)
Sep 04, 2013 44.70 45.40 44.63 45.20 5,148,801 +0.46(+1.04%)
Sep 03, 2013 45.00 45.42 44.57 44.73 4,400,535 +0.24(+0.55%)
Aug 30, 2013 44.90 44.90 44.32 44.49 3,314,833 -0.18(-0.40%)
Aug 29, 2013 44.46 45.01 44.34 44.67 2,154,772 +0.09(+0.20%)
Aug 28, 2013 44.63 45.03 44.55 44.58 3,579,923 -0.07(-0.15%)
Aug 27, 2013 44.99 45.10 44.59 44.65 3,912,593 -0.86(-1.89%)
Aug 26, 2013 45.74 45.98 45.42 45.51 2,348,429 -0.15(-0.34%)
Aug 23, 2013 45.80 45.84 45.44 45.66 2,468,620 -0.05(-0.11%)
Aug 22, 2013 45.09 45.93 44.98 45.71 3,704,018 +0.85(+1.89%)
Aug 21, 2013 45.04 45.46 44.82 44.87 4,490,886 -0.50(-1.10%)
Aug 20, 2013 45.08 45.55 44.82 45.37 3,362,791 +0.32(+0.72%)
Aug 19, 2013 45.11 45.28 44.95 45.04 2,689,789 -0.11(-0.24%)
Aug 16, 2013 44.71 45.33 44.69 45.15 3,706,574 +0.29(+0.64%)
Aug 15, 2013 45.29 45.41 44.65 44.87 4,489,855 -0.88(-1.92%)
Aug 14, 2013 45.63 45.97 45.63 45.74 4,264,248 +0.05(+0.11%)
Aug 13, 2013 45.79 46.06 45.48 45.69 3,408,666 -0.07(-0.14%)
Aug 12, 2013 45.06 45.88 45.06 45.76 4,978,611 +0.44(+0.97%)
Aug 09, 2013 45.58 45.74 45.09 45.32 4,614,350 -0.30(-0.66%)
Aug 08, 2013 45.38 45.80 45.35 45.62 4,657,042 +0.49(+1.09%)
Aug 07, 2013 45.59 45.68 44.81 45.13 5,238,669 -0.55(-1.20%)
Aug 06, 2013 45.20 45.78 44.88 45.68 4,947,206 +0.04(+0.08%)
Aug 05, 2013 45.63 45.89 45.52 45.64 3,912,369 -0.15(-0.34%)
Aug 02, 2013 45.51 45.80 45.25 45.80 5,204,939 +0.00(+0.00%)
Aug 01, 2013 45.38 45.90 45.23 45.80 5,492,008 +0.86(+1.92%)
Jul 31, 2013 44.39 45.25 44.30 44.93 6,787,487 +0.64(+1.45%)
Jul 30, 2013 44.02 44.33 43.96 44.29 4,051,166 +0.52(+1.19%)
Jul 29, 2013 43.64 44.02 43.64 43.77 2,330,152 -0.01(-0.03%)
Jul 26, 2013 43.45 43.80 43.38 43.78 2,771,494 +0.04(+0.08%)
Jul 25, 2013 43.74 43.76 43.38 43.74 4,818,414 -0.18(-0.42%)
Jul 24, 2013 44.33 44.33 43.67 43.93 3,185,585 -0.17(-0.38%)
Jul 23, 2013 44.12 44.29 44.00 44.10 2,931,481 -0.02(-0.05%)
Jul 22, 2013 44.08 44.62 43.05 44.12 7,823,976 +1.07(+2.48%)
Jul 19, 2013 42.26 43.05 42.14 43.05 6,588,282 +0.78(+1.84%)
Jul 18, 2013 41.98 42.44 41.83 42.27 3,540,211 +0.31(+0.75%)
Jul 17, 2013 42.14 42.14 41.83 41.96 2,175,112 +0.07(+0.17%)
Jul 16, 2013 42.09 42.15 41.70 41.89 3,508,665 -0.12(-0.28%)
Jul 15, 2013 41.91 42.29 41.89 42.00 3,520,361 +0.11(+0.26%)
Jul 12, 2013 42.22 42.34 41.58 41.89 5,401,572 -0.48(-1.12%)
Jul 11, 2013 42.43 42.47 42.19 42.37 3,767,761 +0.56(+1.35%)
Jul 10, 2013 42.18 42.28 41.67 41.80 4,041,195 -0.37(-0.89%)
Jul 09, 2013 42.00 42.31 41.89 42.18 3,470,548 +0.65(+1.57%)
Jul 08, 2013 41.65 42.03 41.44 41.53 4,001,695 +0.21(+0.51%)
Jul 05, 2013 40.72 41.39 40.30 41.31 4,550,497 +0.91(+2.25%)
Jul 03, 2013 40.31 40.49 40.06 40.41 2,893,616 -0.16(-0.40%)
Jul 02, 2013 40.55 41.11 40.44 40.57 5,153,660 +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.