Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 51.60 51.75 51.06 51.21 2,437,213 -0.65(-1.25%)
Dec 31, 2013 51.95 51.86 51.86 51.86 2,254,307 -0.06(-0.11%)
Dec 30, 2013 51.87 52.21 51.78 51.92 1,546,092 +0.04(+0.07%)
Dec 27, 2013 51.89 52.07 51.73 51.88 1,318,602 +0.08(+0.16%)
Dec 26, 2013 51.67 51.93 51.52 51.80 1,727,093 +0.25(+0.49%)
Dec 24, 2013 51.34 51.61 51.19 51.55 1,138,306 +0.29(+0.56%)
Dec 23, 2013 51.40 51.50 51.11 51.26 2,329,600 +0.02(+0.04%)
Dec 20, 2013 50.85 51.39 50.76 51.24 7,453,322 +0.50(+0.99%)
Dec 19, 2013 50.23 50.84 50.00 50.74 4,642,836 +0.52(+1.04%)
Dec 18, 2013 49.31 50.23 48.76 50.21 3,719,175 +1.10(+2.24%)
Dec 17, 2013 49.44 49.67 49.08 49.11 3,768,325 -0.32(-0.64%)
Dec 16, 2013 49.15 49.78 48.94 49.43 5,270,303 +0.51(+1.04%)
Dec 13, 2013 49.27 49.38 48.81 48.92 3,636,854 -0.30(-0.62%)
Dec 12, 2013 48.97 49.41 48.90 49.22 3,308,597 +0.16(+0.32%)
Dec 11, 2013 49.79 49.90 48.93 49.07 4,000,593 -0.84(-1.69%)
Dec 10, 2013 49.83 50.17 49.73 49.91 3,126,297 -0.07(-0.15%)
Dec 09, 2013 49.75 50.05 49.67 49.98 2,713,399 +0.34(+0.68%)
Dec 06, 2013 49.27 49.74 49.15 49.64 4,091,724 +0.54(+1.10%)
Dec 05, 2013 49.01 49.25 48.78 49.10 2,930,545 -0.01(-0.02%)
Dec 04, 2013 49.02 49.55 48.75 49.11 2,787,845 -0.18(-0.36%)
Dec 03, 2013 49.25 49.53 48.98 49.29 4,722,982 -0.04(-0.09%)
Dec 02, 2013 49.50 49.76 49.28 49.33 3,255,973 -0.17(-0.34%)
Nov 29, 2013 50.03 50.08 49.47 49.50 1,458,019 -0.39(-0.78%)
Nov 27, 2013 49.78 49.97 49.70 49.89 1,783,582 +0.21(+0.42%)
Nov 26, 2013 49.52 49.99 49.52 49.69 2,713,567 +0.18(+0.36%)
Nov 25, 2013 50.43 50.43 49.38 49.51 4,880,652 -0.74(-1.47%)
Nov 22, 2013 50.14 50.28 49.86 50.25 2,578,563 +0.21(+0.41%)
Nov 21, 2013 49.70 50.09 49.65 50.04 2,870,437 +0.47(+0.94%)
Nov 20, 2013 50.09 50.19 49.42 49.58 2,955,602 -0.20(-0.40%)
Nov 19, 2013 49.95 50.14 49.67 49.78 2,813,844 -0.17(-0.34%)
Nov 18, 2013 50.33 50.45 49.83 49.95 3,291,574 -0.28(-0.56%)
Nov 15, 2013 50.43 50.57 49.84 50.23 5,075,968 +0.56(+1.13%)
Nov 14, 2013 49.43 49.87 49.38 49.66 4,496,806 +0.27(+0.54%)
Nov 13, 2013 48.38 49.41 48.38 49.40 3,340,739 +0.72(+1.49%)
Nov 12, 2013 48.97 49.16 48.60 48.67 4,184,330 -0.48(-0.97%)
Nov 11, 2013 49.11 49.26 48.98 49.15 2,741,587 -0.01(-0.03%)
Nov 08, 2013 48.46 49.22 48.45 49.17 3,715,138 +0.68(+1.39%)
Nov 07, 2013 49.34 49.52 48.34 48.49 6,973,560 -1.00(-2.02%)
Nov 06, 2013 49.36 49.55 48.92 49.49 3,751,723 +0.41(+0.84%)
Nov 05, 2013 48.76 49.44 48.50 49.08 4,335,699 -0.38(-0.77%)
Nov 04, 2013 49.53 49.61 49.32 49.46 3,159,625 +0.25(+0.51%)
Nov 01, 2013 49.39 49.46 48.86 49.21 4,328,570 +0.04(+0.09%)
Oct 31, 2013 49.11 49.55 48.90 49.17 3,266,859 +0.05(+0.10%)
Oct 30, 2013 49.47 49.52 49.03 49.11 3,283,932 -0.36(-0.73%)
Oct 29, 2013 49.38 49.47 48.98 49.47 2,977,731 +0.20(+0.40%)
Oct 28, 2013 49.33 49.37 49.03 49.28 2,607,047 -0.07(-0.15%)
Oct 25, 2013 49.00 49.35 48.74 49.35 3,357,807 +0.51(+1.04%)
Oct 24, 2013 48.78 49.04 48.73 48.84 2,773,854 +0.04(+0.09%)
Oct 23, 2013 48.68 48.86 48.41 48.80 3,732,935 +0.05(+0.11%)
Oct 22, 2013 48.62 49.19 48.55 48.75 3,139,531 +0.34(+0.70%)
Oct 21, 2013 48.20 48.59 48.09 48.41 3,208,789 +0.22(+0.46%)
Oct 18, 2013 47.97 48.28 47.76 48.19 6,362,099 +0.32(+0.66%)
Oct 17, 2013 47.37 47.94 47.37 47.87 4,129,563 +0.35(+0.73%)
Oct 16, 2013 47.87 48.02 47.48 47.53 3,931,413 -0.02(-0.05%)
Oct 15, 2013 47.87 47.99 47.53 47.55 4,661,671 -0.61(-1.27%)
Oct 14, 2013 47.69 48.19 47.65 48.16 2,400,499 +0.18(+0.38%)
Oct 11, 2013 47.61 48.04 47.54 47.98 2,818,049 +0.27(+0.57%)
Oct 10, 2013 46.84 47.74 46.79 47.70 4,839,033 +1.32(+2.85%)
Oct 09, 2013 46.24 46.64 46.05 46.38 4,733,607 +0.15(+0.32%)
Oct 08, 2013 46.77 46.94 46.20 46.24 4,422,557 -0.54(-1.16%)
Oct 07, 2013 46.49 47.18 46.42 46.78 2,659,177 -0.18(-0.39%)
Oct 04, 2013 46.83 47.09 46.63 46.96 3,713,274 +0.18(+0.38%)
Oct 03, 2013 47.18 47.32 46.36 46.79 5,015,767 -0.51(-1.09%)
Oct 02, 2013 47.48 47.70 47.10 47.30 5,532,698 -0.47(-0.98%)
Oct 01, 2013 47.51 48.03 47.35 47.77 4,090,086 +0.27(+0.57%)
Sep 30, 2013 47.18 47.71 47.10 47.50 4,523,707 -0.15(-0.31%)
Sep 27, 2013 47.82 47.85 47.53 47.65 4,717,859 -0.38(-0.79%)
Sep 26, 2013 47.68 48.06 47.66 48.03 3,419,120 +0.41(+0.86%)
Sep 25, 2013 47.88 47.97 47.62 47.62 4,163,277 -0.07(-0.15%)
Sep 24, 2013 47.72 48.16 47.65 47.69 5,300,807 +0.00(+0.00%)
Sep 23, 2013 47.56 48.13 47.56 47.69 4,365,493 +0.03(+0.06%)
Sep 20, 2013 48.79 48.82 47.66 47.66 7,907,775 -1.16(-2.38%)
Sep 19, 2013 48.37 49.03 48.37 48.82 4,337,483 +0.59(+1.23%)
Sep 18, 2013 47.50 48.40 47.42 48.23 3,952,704 +0.59(+1.23%)
Sep 17, 2013 47.39 47.70 47.21 47.64 3,154,172 +0.26(+0.56%)
Sep 16, 2013 47.70 47.70 47.29 47.37 3,838,639 +0.36(+0.77%)
Sep 13, 2013 46.75 47.17 46.67 47.01 4,139,489 +0.32(+0.68%)
Sep 12, 2013 46.61 47.08 46.55 46.70 3,206,663 +0.01(+0.03%)
Sep 11, 2013 46.72 46.91 46.38 46.68 3,376,898 -0.05(-0.11%)
Sep 10, 2013 46.32 46.86 46.27 46.74 5,066,953 +0.85(+1.86%)
Sep 09, 2013 45.27 46.08 45.26 45.88 3,919,848 +0.76(+1.68%)
Sep 06, 2013 45.48 45.70 44.84 45.13 5,412,568 -0.15(-0.32%)
Sep 05, 2013 45.00 45.55 44.83 45.27 3,664,183 +0.25(+0.55%)
Sep 04, 2013 44.53 45.22 44.46 45.03 5,168,626 +0.46(+1.04%)
Sep 03, 2013 44.83 45.25 44.40 44.56 4,417,478 +0.24(+0.55%)
Aug 30, 2013 44.72 44.72 44.15 44.32 3,327,596 -0.18(-0.40%)
Aug 29, 2013 44.29 44.84 44.17 44.50 2,163,069 +0.09(+0.20%)
Aug 28, 2013 44.46 44.86 44.38 44.41 3,593,707 -0.07(-0.15%)
Aug 27, 2013 44.82 44.92 44.42 44.47 3,927,657 -0.86(-1.89%)
Aug 26, 2013 45.56 45.80 45.25 45.33 2,357,471 -0.15(-0.34%)
Aug 23, 2013 45.62 45.66 45.27 45.49 2,478,125 -0.05(-0.11%)
Aug 22, 2013 44.92 45.75 44.81 45.54 3,718,280 +0.84(+1.89%)
Aug 21, 2013 44.86 45.29 44.64 44.70 4,508,178 -0.50(-1.10%)
Aug 20, 2013 44.91 45.38 44.64 45.19 3,375,739 +0.32(+0.72%)
Aug 19, 2013 44.94 45.11 44.78 44.87 2,700,145 -0.11(-0.24%)
Aug 16, 2013 44.54 45.16 44.52 44.98 3,720,845 +0.29(+0.64%)
Aug 15, 2013 45.12 45.23 44.48 44.70 4,507,142 -0.87(-1.92%)
Aug 14, 2013 45.46 45.80 45.46 45.57 4,280,666 +0.05(+0.11%)
Aug 13, 2013 45.61 45.88 45.31 45.52 3,421,790 -0.07(-0.14%)
Aug 12, 2013 44.89 45.70 44.89 45.58 4,997,780 +0.44(+0.97%)
Aug 09, 2013 45.41 45.57 44.92 45.15 4,632,116 -0.30(-0.66%)
Aug 08, 2013 45.21 45.63 45.17 45.44 4,674,972 +0.49(+1.09%)
Aug 07, 2013 45.42 45.50 44.63 44.96 5,258,839 -0.55(-1.20%)
Aug 06, 2013 45.03 45.60 44.71 45.50 4,966,254 +0.04(+0.08%)
Aug 05, 2013 45.45 45.71 45.35 45.47 3,927,432 -0.15(-0.34%)
Aug 02, 2013 45.33 45.62 45.07 45.62 5,224,979 +0.00(+0.00%)
Aug 01, 2013 45.20 45.73 45.06 45.62 5,513,153 +0.86(+1.92%)
Jul 31, 2013 44.22 45.08 44.13 44.76 6,813,621 +0.64(+1.45%)
Jul 30, 2013 43.85 44.16 43.80 44.12 4,066,764 +0.52(+1.19%)
Jul 29, 2013 43.48 43.85 43.47 43.60 2,339,124 -0.01(-0.03%)
Jul 26, 2013 43.29 43.64 43.21 43.61 2,782,164 +0.04(+0.08%)
Jul 25, 2013 43.58 43.59 43.21 43.58 4,836,966 -0.18(-0.42%)
Jul 24, 2013 44.16 44.16 43.50 43.76 3,197,850 -0.17(-0.38%)
Jul 23, 2013 43.95 44.12 43.83 43.93 2,942,768 -0.02(-0.05%)
Jul 22, 2013 43.91 44.45 42.88 43.95 7,854,100 +1.06(+2.48%)
Jul 19, 2013 42.10 42.88 41.98 42.88 6,613,648 +0.77(+1.84%)
Jul 18, 2013 41.82 42.28 41.67 42.11 3,553,842 +0.31(+0.75%)
Jul 17, 2013 41.98 41.98 41.67 41.80 2,183,487 +0.07(+0.17%)
Jul 16, 2013 41.93 41.99 41.54 41.72 3,522,174 -0.12(-0.28%)
Jul 15, 2013 41.75 42.13 41.73 41.84 3,533,915 +0.11(+0.26%)
Jul 12, 2013 42.06 42.18 41.42 41.73 5,422,369 -0.47(-1.12%)
Jul 11, 2013 42.26 42.31 42.02 42.21 3,782,268 +0.56(+1.35%)
Jul 10, 2013 42.02 42.12 41.51 41.64 4,056,754 -0.37(-0.89%)
Jul 09, 2013 41.83 42.15 41.73 42.02 3,483,910 +0.65(+1.57%)
Jul 08, 2013 41.49 41.87 41.28 41.37 4,017,103 +0.21(+0.51%)
Jul 05, 2013 40.57 41.23 40.15 41.16 4,568,017 +0.90(+2.25%)
Jul 03, 2013 40.16 40.34 39.91 40.25 2,904,757 -0.16(-0.40%)
Jul 02, 2013 40.40 40.95 40.29 40.41 5,173,503 +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.