Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.55 46.87 46.87 46.87 2,930,541 -0.49(-1.03%)
Dec 30, 2014 47.45 47.58 47.27 47.36 2,679,128 -0.18(-0.38%)
Dec 29, 2014 47.52 47.72 47.42 47.54 2,787,828 -0.13(-0.27%)
Dec 26, 2014 47.90 47.95 47.64 47.67 2,101,375 +0.04(+0.08%)
Dec 24, 2014 47.75 47.63 47.63 47.63 1,851,228 -0.08(-0.16%)
Dec 23, 2014 47.71 48.15 47.63 47.71 3,461,115 +0.17(+0.37%)
Dec 22, 2014 47.44 47.70 47.17 47.53 3,572,601 +0.21(+0.43%)
Dec 19, 2014 47.09 47.66 46.86 47.33 9,670,529 +0.25(+0.53%)
Dec 18, 2014 46.02 47.08 46.02 47.08 7,223,085 +1.72(+3.78%)
Dec 17, 2014 44.81 45.53 44.27 45.36 10,345,336 +0.40(+0.90%)
Dec 16, 2014 44.23 46.24 44.17 44.96 10,173,879 +0.80(+1.82%)
Dec 15, 2014 44.74 45.19 43.89 44.15 9,161,988 -0.21(-0.48%)
Dec 12, 2014 45.86 45.94 44.24 44.36 10,778,211 -2.19(-4.71%)
Dec 11, 2014 46.95 47.16 46.43 46.56 4,777,352 -0.10(-0.21%)
Dec 10, 2014 48.11 48.21 46.51 46.66 5,827,983 -1.66(-3.43%)
Dec 09, 2014 47.67 48.34 47.48 48.31 5,377,211 +0.02(+0.03%)
Dec 08, 2014 49.25 49.27 47.91 48.30 5,525,861 -0.96(-1.96%)
Dec 05, 2014 49.09 49.47 48.91 49.26 4,269,965 +0.24(+0.50%)
Dec 04, 2014 48.94 49.22 48.75 49.02 3,072,049 +0.06(+0.12%)
Dec 03, 2014 48.44 49.06 48.32 48.96 6,959,227 +0.71(+1.48%)
Dec 02, 2014 47.72 48.32 47.58 48.24 4,071,736 +0.55(+1.16%)
Dec 01, 2014 48.05 48.07 47.42 47.69 6,304,386 -0.71(-1.47%)
Nov 28, 2014 49.25 49.29 48.05 48.40 4,591,788 -1.24(-2.49%)
Nov 26, 2014 49.83 49.64 49.64 49.64 2,439,418 -0.24(-0.49%)
Nov 25, 2014 50.00 50.07 49.51 49.88 3,821,275 -0.05(-0.11%)
Nov 24, 2014 49.80 50.03 49.65 49.94 3,296,853 +0.14(+0.27%)
Nov 21, 2014 49.35 49.95 49.29 49.80 5,259,895 +1.05(+2.15%)
Nov 20, 2014 48.40 49.05 48.33 48.75 2,927,473 +0.05(+0.09%)
Nov 19, 2014 48.51 48.84 48.32 48.71 2,770,048 +0.08(+0.17%)
Nov 18, 2014 48.31 48.87 48.24 48.62 3,313,278 +0.23(+0.47%)
Nov 17, 2014 48.24 48.56 48.12 48.40 2,963,217 +0.09(+0.19%)
Nov 14, 2014 48.12 48.51 48.12 48.31 3,089,096 +0.08(+0.16%)
Nov 13, 2014 48.67 48.73 47.91 48.23 4,738,359 -0.40(-0.83%)
Nov 12, 2014 48.51 48.88 48.51 48.63 3,766,552 -0.03(-0.06%)
Nov 11, 2014 49.08 49.08 48.54 48.66 3,269,708 -0.41(-0.84%)
Nov 10, 2014 48.97 49.19 48.90 49.08 2,671,808 +0.19(+0.39%)
Nov 07, 2014 48.85 49.17 48.62 48.89 4,468,908 +0.14(+0.29%)
Nov 06, 2014 48.72 48.91 48.42 48.75 4,610,351 +0.20(+0.40%)
Nov 05, 2014 48.92 48.93 48.35 48.55 5,172,858 +0.17(+0.34%)
Nov 04, 2014 49.03 49.30 48.07 48.38 9,157,636 -0.24(-0.50%)
Nov 03, 2014 48.42 48.78 48.18 48.62 5,360,441 +0.34(+0.70%)
Oct 31, 2014 48.41 48.63 48.08 48.29 7,171,999 +0.48(+1.01%)
Oct 30, 2014 47.36 47.98 47.12 47.80 4,174,981 +0.09(+0.19%)
Oct 29, 2014 48.06 48.06 47.43 47.71 5,340,635 -0.06(-0.13%)
Oct 28, 2014 47.17 47.91 47.09 47.77 3,496,159 +0.84(+1.78%)
Oct 27, 2014 46.79 46.97 47.03 46.94 3,144,244 -0.09(-0.19%)
Oct 24, 2014 46.74 47.09 46.47 47.03 4,098,864 +0.26(+0.55%)
Oct 23, 2014 46.50 47.06 46.45 46.77 4,113,480 +0.83(+1.80%)
Oct 22, 2014 47.55 47.70 45.91 45.94 8,532,807 -1.52(-3.19%)
Oct 21, 2014 46.54 47.58 46.51 47.46 4,822,034 +1.30(+2.83%)
Oct 20, 2014 45.89 46.16 45.85 46.15 4,849,659 +0.01(+0.02%)
Oct 17, 2014 45.93 46.50 45.87 46.14 7,219,368 +0.57(+1.24%)
Oct 16, 2014 44.05 45.92 44.02 45.58 9,168,278 +0.84(+1.89%)
Oct 15, 2014 44.07 44.86 43.54 44.74 7,190,253 +0.14(+0.30%)
Oct 14, 2014 44.52 45.50 44.46 44.60 6,121,124 +0.38(+0.85%)
Oct 13, 2014 44.95 45.20 44.19 44.22 5,644,795 -0.57(-1.28%)
Oct 10, 2014 45.01 45.51 44.56 44.80 7,160,401 -0.17(-0.39%)
Oct 09, 2014 46.51 46.51 44.85 44.97 7,293,231 -1.63(-3.49%)
Oct 08, 2014 46.10 46.66 45.68 46.60 5,350,960 +0.62(+1.34%)
Oct 07, 2014 46.73 46.83 45.95 45.98 4,089,112 -1.10(-2.34%)
Oct 06, 2014 47.18 47.38 46.81 47.08 2,685,379 +0.03(+0.06%)
Oct 03, 2014 47.65 47.65 46.89 47.05 5,059,510 +0.21(+0.45%)
Oct 02, 2014 46.34 47.10 46.21 46.84 5,161,439 +0.56(+1.21%)
Oct 01, 2014 46.75 46.78 46.06 46.28 5,225,426 -0.89(-1.89%)
Sep 30, 2014 47.18 47.55 47.06 47.17 4,751,349 -0.07(-0.14%)
Sep 29, 2014 46.94 47.30 46.74 47.24 3,825,761 -0.28(-0.59%)
Sep 26, 2014 47.12 47.55 46.88 47.52 4,355,190 +0.47(+1.01%)
Sep 25, 2014 48.08 48.12 47.03 47.04 5,361,291 -1.36(-2.80%)
Sep 24, 2014 47.90 48.59 47.65 48.40 5,159,798 +0.54(+1.12%)
Sep 23, 2014 48.16 48.41 47.86 47.86 5,162,321 -0.57(-1.17%)
Sep 22, 2014 48.90 48.98 48.24 48.43 3,501,589 -0.57(-1.15%)
Sep 19, 2014 49.11 49.16 48.68 48.99 6,320,448 +0.20(+0.40%)
Sep 18, 2014 48.90 48.93 48.67 48.80 2,651,024 +0.16(+0.33%)
Sep 17, 2014 48.81 49.07 48.49 48.64 4,303,105 +0.09(+0.19%)
Sep 16, 2014 48.46 48.56 48.05 48.55 3,401,344 +0.08(+0.17%)
Sep 15, 2014 48.47 48.65 48.38 48.47 2,831,249 -0.14(-0.29%)
Sep 12, 2014 48.64 48.74 48.35 48.61 4,020,361 -0.13(-0.26%)
Sep 11, 2014 48.81 49.05 48.65 48.74 3,628,265 -0.26(-0.54%)
Sep 10, 2014 49.14 49.22 48.90 49.00 3,484,316 -0.08(-0.15%)
Sep 09, 2014 48.98 49.32 48.84 49.08 4,251,518 +0.10(+0.20%)
Sep 08, 2014 48.93 49.24 48.89 48.98 4,269,725 -0.08(-0.15%)
Sep 05, 2014 48.72 49.22 48.43 49.05 4,906,197 +0.33(+0.68%)
Sep 04, 2014 48.49 49.36 48.41 48.72 4,519,266 +0.26(+0.54%)
Sep 03, 2014 48.81 48.87 48.38 48.46 2,887,871 -0.02(-0.03%)
Sep 02, 2014 48.49 48.72 48.29 48.47 4,096,116 +0.22(+0.45%)
Aug 29, 2014 48.53 48.26 48.26 48.26 2,752,099 -0.18(-0.37%)
Aug 28, 2014 48.24 48.52 48.16 48.44 1,582,105 -0.11(-0.22%)
Aug 27, 2014 48.53 48.59 48.30 48.54 2,000,059 +0.05(+0.09%)
Aug 26, 2014 48.94 48.96 48.46 48.50 2,464,508 -0.31(-0.63%)
Aug 25, 2014 48.93 49.11 48.72 48.81 1,968,649 +0.11(+0.23%)
Aug 22, 2014 48.80 48.94 48.59 48.69 3,228,375 +0.03(+0.06%)
Aug 21, 2014 48.62 48.77 48.38 48.66 2,353,708 +0.06(+0.12%)
Aug 20, 2014 48.19 48.67 48.16 48.60 3,322,676 +0.41(+0.86%)
Aug 19, 2014 48.10 48.39 48.09 48.19 3,043,148 +0.08(+0.17%)
Aug 18, 2014 47.61 48.12 47.61 48.10 2,716,076 +0.64(+1.35%)
Aug 15, 2014 47.67 47.75 47.16 47.46 4,047,880 +0.02(+0.03%)
Aug 14, 2014 47.43 47.62 47.30 47.45 3,617,698 -0.08(-0.16%)
Aug 13, 2014 47.10 47.59 46.94 47.52 4,162,186 +0.61(+1.30%)
Aug 12, 2014 46.90 47.24 46.76 46.91 2,804,612 +0.07(+0.14%)
Aug 11, 2014 47.24 47.26 46.79 46.85 2,757,849 -0.16(-0.35%)
Aug 08, 2014 46.44 46.92 46.34 47.01 2,982,369 +0.76(+1.63%)
Aug 07, 2014 46.59 46.70 46.15 46.25 3,953,234 -0.04(-0.10%)
Aug 06, 2014 46.45 46.79 46.07 46.30 6,940,047 -0.74(-1.58%)
Aug 05, 2014 46.49 47.88 45.55 47.04 9,312,569 -0.86(-1.80%)
Aug 04, 2014 47.47 48.01 47.24 47.90 5,210,995 +0.44(+0.93%)
Aug 01, 2014 47.36 47.74 46.94 47.46 6,546,751 -0.19(-0.39%)
Jul 31, 2014 48.52 48.60 47.64 47.65 7,237,862 -1.17(-2.39%)
Jul 30, 2014 49.52 49.58 48.50 48.81 6,227,553 -0.67(-1.35%)
Jul 29, 2014 50.14 50.28 49.48 49.48 3,612,232 -0.73(-1.46%)
Jul 28, 2014 50.33 50.33 49.83 50.21 4,067,550 -0.26(-0.52%)
Jul 25, 2014 50.28 50.73 50.09 50.48 3,961,218 +0.28(+0.57%)
Jul 24, 2014 50.11 50.54 50.09 50.19 3,201,219 +0.02(+0.04%)
Jul 23, 2014 50.48 50.51 50.05 50.17 1,790,980 -0.30(-0.59%)
Jul 22, 2014 50.53 50.80 50.42 50.47 2,536,853 +0.04(+0.09%)
Jul 21, 2014 50.39 50.61 50.14 50.42 2,460,708 -0.02(-0.04%)
Jul 18, 2014 50.24 50.51 50.16 50.45 3,386,971 +0.31(+0.61%)
Jul 17, 2014 50.57 50.61 50.11 50.14 4,453,916 -0.76(-1.49%)
Jul 16, 2014 50.87 51.08 50.72 50.90 4,643,077 +0.37(+0.73%)
Jul 15, 2014 50.28 50.69 50.24 50.53 4,011,923 +0.18(+0.36%)
Jul 14, 2014 50.69 50.73 50.33 50.35 3,018,417 +0.12(+0.24%)
Jul 11, 2014 50.72 50.72 49.96 50.23 3,959,682 -0.07(-0.15%)
Jul 10, 2014 50.24 50.60 50.15 50.30 3,432,995 -0.37(-0.74%)
Jul 09, 2014 50.82 51.02 50.52 50.68 3,952,745 -0.10(-0.19%)
Jul 08, 2014 50.44 50.94 50.32 50.78 5,625,079 +0.13(+0.27%)
Jul 07, 2014 50.42 50.87 50.02 50.64 5,484,327 +0.21(+0.42%)
Jul 03, 2014 50.13 50.43 50.43 50.43 2,600,390 +0.55(+1.10%)
Jul 02, 2014 49.85 49.95 49.50 49.89 2,979,990 +0.07(+0.14%)
Jul 01, 2014 49.54 50.12 49.38 49.82 3,887,811 +0.14(+0.29%)
Jun 30, 2014 50.02 50.14 49.58 49.68 3,573,646 -0.42(-0.84%)
Jun 27, 2014 49.81 50.30 49.77 50.09 3,244,671 +0.14(+0.28%)
Jun 26, 2014 50.06 50.19 49.62 49.95 2,675,233 -0.22(-0.43%)
Jun 25, 2014 50.12 50.52 50.09 50.17 2,943,126 -0.04(-0.07%)
Jun 24, 2014 50.60 50.93 50.15 50.21 2,685,765 -0.55(-1.09%)
Jun 23, 2014 51.26 51.41 50.73 50.76 3,476,946 -0.32(-0.63%)
Jun 20, 2014 50.72 51.50 50.65 51.08 5,659,988 +0.47(+0.93%)
Jun 19, 2014 50.96 51.14 50.45 50.61 4,120,820 -0.34(-0.68%)
Jun 18, 2014 50.36 51.05 50.21 50.96 4,009,925 +0.62(+1.23%)
Jun 17, 2014 49.56 50.51 49.48 50.33 4,361,435 +0.68(+1.37%)
Jun 16, 2014 49.68 50.09 49.50 49.65 3,630,225 -0.10(-0.21%)
Jun 13, 2014 49.78 50.04 49.59 49.76 4,125,313 +0.02(+0.05%)
Jun 12, 2014 50.18 50.30 49.71 49.74 4,796,012 -0.61(-1.20%)
Jun 11, 2014 50.35 50.66 50.29 50.34 3,506,318 -0.19(-0.37%)
Jun 10, 2014 50.90 50.94 50.51 50.53 4,472,621 -0.12(-0.24%)
Jun 06, 2014 50.55 50.72 50.53 50.65 3,670,472 +0.20(+0.40%)
Jun 05, 2014 50.18 50.55 50.00 50.45 3,101,373 +0.49(+0.97%)
Jun 04, 2014 49.99 50.18 49.87 49.96 2,991,807 -0.15(-0.30%)
Jun 03, 2014 50.06 50.42 49.87 50.11 4,432,323 -0.17(-0.34%)
Jun 02, 2014 50.06 50.39 49.75 50.28 2,735,174 +0.33(+0.66%)
May 30, 2014 49.98 50.05 49.74 49.95 2,956,270 -0.05(-0.10%)
May 29, 2014 50.06 50.09 49.59 50.01 2,396,342 +0.11(+0.22%)
May 28, 2014 50.24 50.32 49.86 49.89 2,374,977 -0.15(-0.30%)
May 27, 2014 49.93 50.26 49.77 50.04 2,982,979 +0.26(+0.53%)
May 23, 2014 49.55 49.78 49.78 49.78 2,234,096 +0.24(+0.49%)
May 22, 2014 49.15 49.78 49.08 49.54 1,853,445 +0.45(+0.92%)
May 21, 2014 49.01 49.41 48.87 49.08 4,084,458 +0.15(+0.31%)
May 20, 2014 49.85 49.94 48.79 48.93 3,378,850 -1.02(-2.04%)
May 19, 2014 49.60 50.14 49.59 49.95 2,783,624 +0.13(+0.27%)
May 16, 2014 49.94 49.98 49.55 49.82 4,813,600 -0.07(-0.14%)
May 15, 2014 50.17 50.29 49.35 49.89 4,169,157 -0.49(-0.98%)
May 14, 2014 50.90 50.96 50.30 50.38 2,769,765 -0.41(-0.81%)
May 13, 2014 50.87 51.07 50.69 50.79 3,539,115 +0.04(+0.09%)
May 12, 2014 50.29 50.81 50.21 50.75 3,307,998 +0.82(+1.64%)
May 09, 2014 49.94 50.08 49.50 49.93 2,469,156 -0.07(-0.13%)
May 08, 2014 49.79 50.41 49.73 50.00 3,114,826 +0.01(+0.01%)
May 07, 2014 49.78 50.08 49.40 49.99 2,932,285 +0.48(+0.96%)
May 06, 2014 50.17 50.29 49.49 49.51 4,412,135 -0.79(-1.57%)
May 05, 2014 50.06 50.36 49.74 50.30 3,514,648 +0.07(+0.13%)
May 02, 2014 50.43 50.71 50.16 50.23 3,744,843 -0.34(-0.68%)
May 01, 2014 50.67 50.79 50.27 50.58 2,902,160 -0.14(-0.28%)
Apr 30, 2014 50.53 50.78 50.29 50.72 3,115,362 +0.10(+0.19%)
Apr 29, 2014 51.05 51.11 50.30 50.62 3,423,547 -0.13(-0.25%)
Apr 28, 2014 51.16 51.46 50.22 50.75 4,161,082 -0.16(-0.32%)
Apr 25, 2014 51.59 51.59 50.83 50.91 3,985,893 -0.79(-1.53%)
Apr 24, 2014 51.92 52.03 51.60 51.70 4,697,671 +0.07(+0.14%)
Apr 23, 2014 51.01 51.65 50.91 51.62 5,479,878 +0.52(+1.02%)
Apr 22, 2014 51.04 51.39 50.82 51.10 2,707,864 +0.08(+0.16%)
Apr 21, 2014 50.81 51.20 50.71 51.02 2,440,789 +0.11(+0.22%)
Apr 17, 2014 50.43 50.91 50.91 50.91 5,304,585 +0.62(+1.23%)
Apr 16, 2014 49.82 50.32 49.72 50.29 4,263,875 +0.79(+1.59%)
Apr 15, 2014 48.58 49.57 48.46 49.50 4,778,341 +0.88(+1.81%)
Apr 14, 2014 49.09 49.22 48.18 48.63 4,541,151 -0.02(-0.05%)
Apr 11, 2014 48.13 49.41 48.13 48.65 3,815,014 -0.48(-0.98%)
Apr 10, 2014 49.87 50.06 49.05 49.13 5,067,611 -0.78(-1.56%)
Apr 09, 2014 49.81 49.94 49.36 49.91 3,617,668 +0.33(+0.66%)
Apr 08, 2014 49.47 49.69 49.18 49.59 6,518,632 +0.13(+0.27%)
Apr 07, 2014 50.00 50.11 49.44 49.45 4,996,819 -0.59(-1.17%)
Apr 04, 2014 50.75 51.00 50.01 50.04 4,201,931 -0.50(-0.99%)
Apr 03, 2014 50.62 50.80 50.30 50.54 3,066,765 +0.07(+0.15%)
Apr 02, 2014 50.08 50.59 50.00 50.46 4,065,008 +0.39(+0.77%)
Apr 01, 2014 49.57 50.11 49.57 50.08 3,719,158 +0.39(+0.78%)
Mar 31, 2014 50.05 50.11 49.57 49.69 4,139,288 +0.03(+0.06%)
Mar 28, 2014 49.44 49.96 49.24 49.66 4,226,496 +0.42(+0.85%)
Mar 27, 2014 48.77 49.31 48.37 49.24 5,891,477 +0.34(+0.70%)
Mar 26, 2014 49.47 49.68 48.89 48.90 5,213,293 -0.45(-0.92%)
Mar 25, 2014 48.89 49.37 48.86 49.36 6,646,663 +0.71(+1.47%)
Mar 24, 2014 48.68 48.98 48.30 48.64 5,624,607 +0.03(+0.06%)
Mar 21, 2014 48.24 49.11 47.96 48.61 10,696,962 +1.31(+2.77%)
Mar 20, 2014 47.25 47.43 47.00 47.30 3,773,216 -0.03(-0.06%)
Mar 19, 2014 47.62 47.76 46.96 47.33 5,547,675 -0.18(-0.38%)
Mar 18, 2014 47.49 47.73 47.41 47.51 3,518,875 +0.16(+0.33%)
Mar 17, 2014 46.85 47.49 46.85 47.35 4,255,481 +0.82(+1.76%)
Mar 14, 2014 46.79 46.94 46.43 46.54 5,966,816 -0.34(-0.73%)
Mar 13, 2014 47.94 48.08 46.69 46.88 6,112,653 -0.73(-1.53%)
Mar 12, 2014 47.63 47.69 47.38 47.61 4,076,408 -0.30(-0.64%)
Mar 11, 2014 48.46 48.59 47.71 47.91 2,729,066 -0.39(-0.80%)
Mar 10, 2014 48.89 48.89 48.18 48.30 4,157,401 -0.50(-1.02%)
Mar 07, 2014 48.61 49.01 48.58 48.80 4,302,790 +0.41(+0.85%)
Mar 06, 2014 48.43 48.69 48.35 48.39 3,307,312 -0.01(-0.02%)
Mar 05, 2014 48.44 48.57 48.32 48.40 2,980,991 -0.04(-0.09%)
Mar 04, 2014 48.68 48.78 48.20 48.44 4,303,359 +0.57(+1.20%)
Mar 03, 2014 48.20 48.20 47.57 47.87 3,550,704 -0.68(-1.39%)
Feb 28, 2014 48.63 49.02 48.31 48.54 4,562,400 +0.01(+0.02%)
Feb 27, 2014 48.51 48.90 48.32 48.54 4,155,543 +0.01(+0.03%)
Feb 26, 2014 48.17 48.95 48.04 48.52 5,397,207 +0.51(+1.05%)
Feb 25, 2014 47.86 48.29 47.65 48.02 4,056,296 +0.17(+0.36%)
Feb 24, 2014 47.52 48.27 47.18 47.85 4,780,489 +0.67(+1.42%)
Feb 21, 2014 47.38 47.72 47.18 47.18 3,992,461 -0.10(-0.22%)
Feb 20, 2014 47.15 47.68 46.89 47.28 4,527,163 +0.22(+0.46%)
Feb 19, 2014 47.32 47.80 47.00 47.06 5,230,601 -0.39(-0.83%)
Feb 18, 2014 47.93 48.02 47.43 47.46 6,661,873 -0.53(-1.10%)
Feb 14, 2014 47.90 47.99 47.99 47.99 5,942,335 -0.02(-0.05%)
Feb 13, 2014 48.02 48.14 47.57 48.01 5,649,829 -0.42(-0.88%)
Feb 12, 2014 48.19 48.64 48.09 48.43 4,672,248 +0.44(+0.91%)
Feb 11, 2014 48.08 48.25 47.69 47.99 4,391,115 -0.03(-0.06%)
Feb 10, 2014 47.98 48.03 47.65 48.02 3,536,317 -0.15(-0.31%)
Feb 07, 2014 47.57 48.22 47.47 48.17 3,540,855 +0.92(+1.96%)
Feb 06, 2014 47.13 47.60 47.09 47.25 4,206,401 +0.13(+0.28%)
Feb 05, 2014 47.13 47.38 46.76 47.11 5,336,637 -0.22(-0.47%)
Feb 04, 2014 46.94 48.03 46.00 47.34 7,444,780 -0.14(-0.30%)
Feb 03, 2014 48.67 48.99 47.43 47.48 6,371,463 -1.25(-2.56%)
Jan 31, 2014 48.33 49.10 48.27 48.73 3,487,695 -0.47(-0.96%)
Jan 30, 2014 48.86 49.31 48.57 49.20 3,797,180 +0.67(+1.39%)
Jan 29, 2014 48.56 48.98 48.42 48.53 4,971,693 -0.49(-1.01%)
Jan 28, 2014 48.56 49.08 48.50 49.02 5,111,878 +0.61(+1.25%)
Jan 27, 2014 48.19 48.81 47.77 48.42 6,037,599 +0.19(+0.40%)
Jan 24, 2014 49.17 49.38 48.22 48.22 7,501,657 -1.54(-3.10%)
Jan 23, 2014 50.57 50.61 49.59 49.77 5,906,290 -1.19(-2.33%)
Jan 22, 2014 51.42 51.45 50.62 50.96 3,997,647 -0.44(-0.85%)
Jan 21, 2014 51.26 51.65 51.10 51.39 3,193,551 +0.32(+0.62%)
Jan 17, 2014 51.53 51.08 51.08 51.08 4,867,100 -0.61(-1.19%)
Jan 16, 2014 51.50 51.94 51.39 51.69 2,799,263 +0.13(+0.24%)
Jan 15, 2014 51.14 51.72 51.13 51.56 2,825,970 +0.42(+0.82%)
Jan 14, 2014 50.51 51.16 50.34 51.14 3,763,003 +0.86(+1.70%)
Jan 13, 2014 50.56 51.20 50.20 50.28 4,762,847 -0.37(-0.73%)
Jan 10, 2014 50.64 50.92 50.19 50.65 4,830,855 +0.21(+0.41%)
Jan 09, 2014 50.91 51.53 50.26 50.45 4,643,907 -0.21(-0.41%)
Jan 08, 2014 50.88 50.98 50.43 50.65 3,735,052 -0.26(-0.51%)
Jan 07, 2014 50.99 51.08 50.58 50.91 4,094,758 +0.04(+0.07%)
Jan 06, 2014 51.56 51.64 50.73 50.88 3,367,863 -0.38(-0.75%)
Jan 03, 2014 51.45 51.65 51.16 51.26 2,211,475 +0.05(+0.10%)
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.