Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.516 8.576 8.394 8.460 4,228,476 -0.06(-0.66%)
Jun 27, 2003 8.675 8.700 8.476 8.516 2,755,259 -0.14(-1.66%)
Jun 26, 2003 8.630 8.692 8.526 8.660 2,504,589 +0.07(+0.83%)
Jun 25, 2003 8.680 8.755 8.582 8.589 4,880,219 -0.10(-1.12%)
Jun 24, 2003 8.700 8.755 8.675 8.687 3,679,115 -0.00(-0.06%)
Jun 23, 2003 8.783 8.791 8.634 8.692 2,926,500 -0.13(-1.50%)
Jun 20, 2003 8.874 8.917 8.798 8.824 4,274,080 -0.01(-0.09%)
Jun 19, 2003 8.861 8.948 8.794 8.832 5,124,849 -0.04(-0.47%)
Jun 18, 2003 8.811 8.932 8.793 8.874 3,696,028 +0.06(+0.71%)
Jun 17, 2003 8.907 8.907 8.692 8.811 3,134,285 -0.03(-0.37%)
Jun 16, 2003 8.634 8.844 8.601 8.844 4,904,682 +0.15(+1.75%)
Jun 13, 2003 8.895 8.895 8.624 8.692 5,769,041 -0.20(-2.27%)
Jun 12, 2003 9.016 9.016 8.803 8.894 4,937,903 -0.08(-0.90%)
Jun 11, 2003 8.890 8.975 8.832 8.975 3,262,036 +0.11(+1.19%)
Jun 10, 2003 8.882 8.912 8.808 8.869 4,343,844 -0.00(-0.06%)
Jun 09, 2003 8.993 9.054 8.874 8.874 3,502,136 -0.13(-1.49%)
Jun 06, 2003 9.034 9.147 8.953 9.008 5,454,646 +0.01(+0.11%)
Jun 05, 2003 8.890 9.018 8.875 8.998 4,400,925 +0.06(+0.70%)
Jun 04, 2003 8.789 8.971 8.774 8.935 4,668,206 +0.09(+1.07%)
Jun 03, 2003 8.832 8.882 8.720 8.841 5,920,953 +0.14(+1.64%)
Jun 02, 2003 8.688 8.832 8.665 8.698 5,192,499 +0.04(+0.46%)
May 30, 2003 8.443 8.659 8.419 8.659 5,397,264 +0.27(+3.20%)
May 29, 2003 8.476 8.510 8.316 8.390 6,398,737 -0.09(-1.02%)
May 28, 2003 8.468 8.549 8.460 8.476 5,346,224 +0.05(+0.59%)
May 27, 2003 8.213 8.435 8.144 8.427 5,538,002 +0.22(+2.62%)
May 23, 2003 8.195 8.265 8.132 8.212 3,795,692 +0.00(+0.00%)
May 22, 2003 8.099 8.226 8.081 8.212 4,729,514 +0.11(+1.37%)
May 21, 2003 8.046 8.220 7.972 8.101 5,971,993 +0.04(+0.55%)
May 20, 2003 8.104 8.145 7.981 8.056 5,993,738 +0.03(+0.37%)
May 19, 2003 8.054 8.099 8.013 8.026 5,266,190 -0.03(-0.35%)
May 16, 2003 8.079 8.203 8.054 8.054 7,699,202 -0.02(-0.31%)
May 15, 2003 8.013 8.154 8.005 8.079 5,273,439 +0.05(+0.64%)
May 14, 2003 8.137 8.145 7.947 8.028 7,312,325 -0.18(-2.20%)
May 13, 2003 8.230 8.256 8.119 8.208 3,781,799 -0.02(-0.24%)
May 12, 2003 8.096 8.245 8.064 8.228 5,211,828 +0.07(+0.87%)
May 09, 2003 8.096 8.240 8.038 8.157 7,836,014 +0.19(+2.37%)
May 08, 2003 8.013 8.112 7.844 7.968 10,493,724 -0.18(-2.17%)
May 07, 2003 8.402 8.630 8.029 8.145 21,587,546 -0.47(-5.48%)
May 06, 2003 8.453 8.669 8.402 8.617 4,655,219 +0.15(+1.78%)
May 05, 2003 8.538 8.568 8.344 8.467 3,173,244 -0.03(-0.35%)
May 02, 2003 8.314 8.508 8.263 8.496 4,379,180 +0.18(+2.21%)
May 01, 2003 8.361 8.361 8.162 8.313 3,812,302 -0.08(-0.97%)
Apr 30, 2003 8.349 8.448 8.212 8.394 4,966,292 +0.05(+0.56%)
Apr 29, 2003 8.327 8.369 8.220 8.347 3,739,215 -0.02(-0.26%)
Apr 28, 2003 8.286 8.412 8.228 8.369 4,397,301 +0.13(+1.59%)
Apr 25, 2003 8.419 8.468 8.205 8.238 6,345,583 -0.16(-1.89%)
Apr 24, 2003 8.339 8.430 8.255 8.397 9,153,393 +0.06(+0.69%)
Apr 23, 2003 8.265 8.356 8.218 8.339 3,132,775 +0.08(+0.92%)
Apr 22, 2003 8.079 8.286 8.000 8.263 4,101,328 +0.18(+2.17%)
Apr 21, 2003 8.089 8.144 8.006 8.087 2,572,541 -0.00(-0.02%)
Apr 17, 2003 7.852 8.097 7.852 8.089 3,248,445 +0.24(+3.01%)
Apr 16, 2003 8.021 8.056 7.849 7.852 2,698,481 -0.15(-1.84%)
Apr 15, 2003 7.935 8.013 7.872 8.000 4,218,811 +0.06(+0.81%)
Apr 14, 2003 7.864 7.947 7.842 7.935 3,550,458 +0.14(+1.83%)
Apr 11, 2003 7.889 7.973 7.775 7.793 3,175,660 -0.05(-0.70%)
Apr 10, 2003 7.814 7.847 7.707 7.847 4,126,395 +0.10(+1.35%)
Apr 09, 2003 8.020 8.020 7.713 7.743 3,905,322 -0.11(-1.43%)
Apr 08, 2003 7.847 7.875 7.756 7.856 4,045,456 -0.02(-0.27%)
Apr 07, 2003 7.917 8.076 7.856 7.877 4,508,743 -0.01(-0.11%)
Apr 04, 2003 7.925 7.957 7.806 7.885 4,751,259 -0.06(-0.77%)
Apr 03, 2003 7.980 8.015 7.856 7.947 4,410,891 +0.00(+0.04%)
Apr 02, 2003 7.773 7.978 7.713 7.943 4,063,577 +0.30(+3.97%)
Apr 01, 2003 7.520 7.680 7.508 7.640 5,264,076 +0.13(+1.76%)
Mar 31, 2003 7.533 7.602 7.425 7.508 4,851,829 -0.15(-2.01%)
Mar 28, 2003 7.814 7.823 7.607 7.662 4,529,280 -0.23(-2.85%)
Mar 27, 2003 7.880 7.933 7.773 7.887 3,611,766 -0.07(-0.83%)
Mar 26, 2003 8.023 8.023 7.859 7.953 3,301,901 -0.07(-0.87%)
Mar 25, 2003 8.005 8.066 7.880 8.023 4,147,234 +0.02(+0.23%)
Mar 24, 2003 8.162 8.228 7.914 8.005 4,125,489 -0.35(-4.20%)
Mar 21, 2003 8.220 8.356 8.005 8.356 5,122,432 +0.26(+3.27%)
Mar 20, 2003 8.071 8.116 7.857 8.091 5,083,171 -0.07(-0.85%)
Mar 19, 2003 8.029 8.175 7.919 8.160 3,993,510 +0.09(+1.13%)
Mar 18, 2003 8.029 8.127 7.988 8.069 3,854,584 -0.04(-0.49%)
Mar 17, 2003 7.708 8.117 7.682 8.109 6,000,081 +0.41(+5.31%)
Mar 14, 2003 7.748 7.839 7.649 7.700 4,312,435 -0.04(-0.51%)
Mar 13, 2003 7.491 7.740 7.438 7.740 4,166,261 +0.38(+5.22%)
Mar 12, 2003 7.318 7.425 7.248 7.356 4,439,280 -0.01(-0.09%)
Mar 11, 2003 7.511 7.607 7.337 7.362 4,226,664 -0.15(-1.98%)
Mar 10, 2003 7.649 7.662 7.490 7.511 3,733,477 -0.26(-3.30%)
Mar 07, 2003 7.511 7.803 7.455 7.768 5,618,639 +0.26(+3.44%)
Mar 06, 2003 7.568 7.640 7.491 7.510 4,181,664 -0.20(-2.62%)
Mar 05, 2003 7.640 7.738 7.601 7.712 3,456,532 +0.10(+1.35%)
Mar 04, 2003 7.715 7.748 7.606 7.609 4,282,838 -0.15(-1.92%)
Mar 03, 2003 7.859 7.927 7.741 7.758 2,959,117 -0.03(-0.45%)
Feb 28, 2003 7.894 7.905 7.715 7.793 3,962,101 -0.06(-0.72%)
Feb 27, 2003 7.831 7.950 7.798 7.849 6,145,349 +0.02(+0.23%)
Feb 26, 2003 7.849 7.920 7.806 7.831 4,069,919 -0.02(-0.21%)
Feb 25, 2003 7.665 7.862 7.616 7.847 3,866,665 +0.09(+1.15%)
Feb 24, 2003 7.897 7.899 7.755 7.758 4,039,416 -0.18(-2.27%)
Feb 21, 2003 7.814 7.938 7.728 7.938 3,600,290 +0.15(+1.89%)
Feb 20, 2003 7.905 7.938 7.731 7.791 3,171,432 -0.00(-0.02%)
Feb 19, 2003 7.875 7.877 7.722 7.793 2,934,956 -0.08(-1.05%)
Feb 18, 2003 7.607 7.875 7.607 7.875 4,115,825 +0.27(+3.50%)
Feb 14, 2003 7.491 7.609 7.400 7.609 4,005,288 +0.10(+1.28%)
Feb 13, 2003 7.597 7.597 7.433 7.513 5,113,070 -0.08(-1.09%)
Feb 12, 2003 7.616 7.654 7.553 7.596 4,108,275 +0.01(+0.13%)
Feb 11, 2003 7.682 7.763 7.558 7.586 4,706,259 -0.05(-0.72%)
Feb 10, 2003 7.574 7.675 7.455 7.640 4,157,201 +0.07(+0.87%)
Feb 07, 2003 7.596 7.616 7.455 7.574 4,639,515 +0.00(+0.00%)
Feb 06, 2003 7.707 7.763 7.544 7.574 4,513,575 -0.21(-2.74%)
Feb 05, 2003 7.880 7.963 7.741 7.788 4,325,120 -0.01(-0.17%)
Feb 04, 2003 7.748 7.875 7.654 7.801 6,191,556 +0.01(+0.19%)
Feb 03, 2003 7.794 7.823 7.703 7.786 3,815,323 +0.02(+0.21%)
Jan 31, 2003 7.616 7.852 7.601 7.770 4,473,106 +0.13(+1.65%)
Jan 30, 2003 7.847 7.864 7.614 7.644 3,526,901 -0.25(-3.11%)
Jan 29, 2003 7.718 7.922 7.579 7.889 3,732,873 +0.06(+0.80%)
Jan 28, 2003 7.781 7.842 7.688 7.826 3,473,143 +0.07(+0.90%)
Jan 27, 2003 7.657 7.827 7.657 7.756 4,419,650 -0.07(-0.85%)
Jan 24, 2003 8.089 8.091 7.766 7.823 3,570,391 -0.27(-3.30%)
Jan 23, 2003 7.988 8.102 7.869 8.089 5,945,114 +0.14(+1.79%)
Jan 22, 2003 8.154 8.155 7.915 7.947 5,233,271 -0.21(-2.54%)
Jan 21, 2003 8.361 8.369 8.145 8.154 3,168,110 -0.19(-2.30%)
Jan 17, 2003 8.294 8.435 8.276 8.346 3,133,077 -0.07(-0.87%)
Jan 16, 2003 8.503 8.609 8.389 8.419 4,021,899 -0.08(-0.97%)
Jan 15, 2003 8.625 8.649 8.443 8.501 2,792,406 -0.08(-0.96%)
Jan 14, 2003 8.592 8.659 8.510 8.584 2,844,957 +0.03(+0.39%)
Jan 13, 2003 8.543 8.647 8.460 8.551 2,664,957 +0.04(+0.53%)
Jan 10, 2003 8.604 8.609 8.442 8.506 4,136,664 -0.10(-1.14%)
Jan 09, 2003 8.531 8.672 8.518 8.604 3,182,003 +0.09(+1.07%)
Jan 08, 2003 8.708 8.741 8.450 8.513 2,991,131 -0.13(-1.55%)
Jan 07, 2003 8.683 8.720 8.614 8.647 2,863,983 -0.08(-0.93%)
Jan 06, 2003 8.640 8.773 8.601 8.728 3,150,593 +0.09(+1.02%)
Jan 03, 2003 8.675 8.677 8.513 8.640 2,350,562 -0.05(-0.55%)
Jan 02, 2003 8.452 8.700 8.414 8.688 3,881,765 +0.27(+3.21%)
Dec 31, 2002 8.311 8.419 8.253 8.419 3,417,270 +0.07(+0.79%)
Dec 30, 2002 8.278 8.354 8.165 8.352 4,249,617 +0.02(+0.28%)
Dec 27, 2002 8.357 8.380 8.268 8.329 3,256,298 -0.02(-0.28%)
Dec 26, 2002 8.294 8.506 8.286 8.352 2,998,983 +0.07(+0.90%)
Dec 24, 2002 8.212 8.306 8.212 8.278 2,141,570 +0.05(+0.56%)
Dec 23, 2002 8.303 8.303 8.175 8.231 5,108,238 -0.11(-1.35%)
Dec 20, 2002 8.261 8.369 8.182 8.344 10,037,081 +0.11(+1.31%)
Dec 19, 2002 8.286 8.332 8.170 8.236 4,247,502 -0.06(-0.74%)
Dec 18, 2002 8.359 8.380 8.253 8.298 3,214,620 -0.06(-0.71%)
Dec 17, 2002 8.369 8.518 8.336 8.357 2,959,419 -0.09(-1.02%)
Dec 16, 2002 8.347 8.510 8.327 8.443 4,105,255 +0.14(+1.74%)
Dec 13, 2002 8.385 8.394 8.253 8.299 3,713,846 -0.15(-1.78%)
Dec 12, 2002 8.584 8.584 8.394 8.450 5,015,822 -0.11(-1.28%)
Dec 11, 2002 8.568 8.634 8.493 8.559 4,092,872 +0.00(+0.04%)
Dec 10, 2002 8.518 8.564 8.377 8.556 3,576,431 +0.09(+1.04%)
Dec 09, 2002 8.584 8.584 8.438 8.468 3,291,029 -0.17(-1.96%)
Dec 06, 2002 8.592 8.692 8.526 8.637 3,739,819 +0.03(+0.31%)
Dec 05, 2002 8.632 8.697 8.584 8.611 4,555,857 -0.01(-0.13%)
Dec 04, 2002 8.702 8.738 8.553 8.622 5,810,417 -0.08(-0.91%)
Dec 03, 2002 8.650 8.804 8.617 8.702 5,425,049 -0.09(-0.98%)
Dec 02, 2002 8.799 8.923 8.695 8.788 5,702,296 +0.15(+1.78%)
Nov 29, 2002 8.518 8.702 8.510 8.634 2,567,105 +0.09(+1.03%)
Nov 27, 2002 8.261 8.584 8.233 8.546 5,539,210 +0.41(+4.98%)
Nov 26, 2002 8.402 8.422 8.121 8.140 10,200,772 -0.40(-4.71%)
Nov 25, 2002 8.675 8.758 8.447 8.543 5,576,357 -0.06(-0.67%)
Nov 22, 2002 8.642 8.728 8.592 8.601 4,961,158 -0.04(-0.48%)
Nov 21, 2002 8.625 8.735 8.526 8.642 6,786,521 -0.00(-0.06%)
Nov 20, 2002 8.692 8.774 8.543 8.647 4,551,931 -0.04(-0.51%)
Nov 19, 2002 8.708 8.728 8.622 8.692 3,474,955 -0.05(-0.53%)
Nov 18, 2002 8.755 8.774 8.617 8.738 4,753,977 +0.00(+0.04%)
Nov 15, 2002 8.750 8.808 8.559 8.735 4,271,965 -0.01(-0.17%)
Nov 14, 2002 8.601 8.821 8.581 8.750 5,213,640 +0.23(+2.70%)
Nov 13, 2002 8.344 8.596 8.311 8.520 6,102,161 +0.23(+2.74%)
Nov 12, 2002 8.109 8.435 8.054 8.293 5,989,812 +0.19(+2.29%)
Nov 11, 2002 8.336 8.377 8.107 8.107 3,982,033 -0.34(-3.98%)
Nov 08, 2002 8.423 8.510 8.278 8.443 3,610,860 +0.08(+0.91%)
Nov 07, 2002 8.369 8.521 8.319 8.367 4,232,402 -0.17(-1.96%)
Nov 06, 2002 8.485 8.607 8.319 8.534 4,334,180 +0.05(+0.59%)
Nov 05, 2002 8.114 8.531 8.112 8.485 5,078,943 +0.31(+3.81%)
Nov 04, 2002 8.154 8.468 8.087 8.174 4,180,154 +0.13(+1.61%)
Nov 01, 2002 7.905 8.116 7.831 8.044 4,335,690 +0.07(+0.85%)
Oct 31, 2002 8.112 8.170 7.905 7.976 4,520,824 -0.09(-1.17%)
Oct 30, 2002 8.193 8.303 7.996 8.071 3,893,242 -0.08(-1.00%)
Oct 29, 2002 8.125 8.212 7.963 8.152 2,893,883 -0.03(-0.40%)
Oct 28, 2002 8.435 8.452 8.145 8.185 4,157,201 -0.11(-1.28%)
Oct 25, 2002 8.187 8.318 8.013 8.291 3,033,412 +0.09(+1.15%)
Oct 24, 2002 8.443 8.476 8.149 8.197 4,870,252 -0.25(-2.90%)
Oct 23, 2002 8.377 8.457 8.245 8.442 5,090,117 +0.03(+0.37%)
Oct 22, 2002 8.395 8.468 8.203 8.410 5,210,318 -0.15(-1.76%)
Oct 21, 2002 8.018 8.579 7.958 8.561 4,900,755 +0.50(+6.22%)
Oct 18, 2002 7.897 8.109 7.832 8.059 2,438,448 +0.03(+0.37%)
Oct 17, 2002 8.071 8.174 7.935 8.029 4,503,307 +0.22(+2.80%)
Oct 16, 2002 8.068 8.101 7.766 7.811 3,907,436 -0.26(-3.18%)
Oct 15, 2002 7.897 8.068 7.841 8.068 4,000,456 +0.47(+6.21%)
Oct 14, 2002 7.637 7.682 7.500 7.596 815,433 -0.04(-0.54%)
Oct 11, 2002 7.450 7.698 7.450 7.637 3,827,705 +0.29(+4.01%)
Oct 10, 2002 6.986 7.367 6.910 7.342 4,915,554 +0.32(+4.55%)
Oct 09, 2002 7.139 7.251 6.970 7.023 6,097,027 -0.29(-4.01%)
Oct 08, 2002 7.309 7.440 7.086 7.316 4,352,905 +0.04(+0.59%)
Oct 07, 2002 7.470 7.616 7.220 7.273 4,078,677 -0.20(-2.64%)
Oct 04, 2002 7.607 7.665 7.298 7.470 4,089,550 -0.06(-0.86%)
Oct 03, 2002 7.559 7.672 7.490 7.534 4,515,690 -0.02(-0.31%)
Oct 02, 2002 7.682 7.779 7.536 7.558 3,984,752 -0.12(-1.51%)
Oct 01, 2002 7.394 7.698 7.208 7.674 5,515,049 +0.40(+5.48%)
Sep 30, 2002 7.351 7.453 7.169 7.275 6,126,322 -0.22(-2.96%)
Sep 27, 2002 7.725 7.740 7.467 7.496 4,235,120 -0.23(-2.94%)
Sep 26, 2002 7.503 7.765 7.442 7.723 5,237,197 +0.26(+3.51%)
Sep 25, 2002 7.235 7.500 7.218 7.462 5,013,104 +0.31(+4.33%)
Sep 24, 2002 7.240 7.359 7.142 7.152 6,449,777 -0.09(-1.19%)
Sep 23, 2002 7.251 7.294 7.185 7.238 3,371,062 -0.07(-0.93%)
Sep 20, 2002 7.218 7.332 7.215 7.306 5,569,109 +0.06(+0.78%)
Sep 19, 2002 7.160 7.481 7.096 7.250 4,288,576 -0.00(-0.05%)
Sep 18, 2002 7.344 7.347 7.081 7.253 4,896,527 -0.09(-1.24%)
Sep 17, 2002 7.589 7.624 7.311 7.344 3,279,553 -0.16(-2.18%)
Sep 16, 2002 7.569 7.596 7.467 7.508 3,232,137 -0.04(-0.50%)
Sep 13, 2002 7.657 7.657 7.422 7.546 5,641,290 -0.25(-3.23%)
Sep 12, 2002 7.793 7.831 7.690 7.798 6,127,832 -0.00(-0.02%)
Sep 11, 2002 7.996 8.010 7.781 7.799 4,363,173 +0.05(+0.68%)
Sep 10, 2002 7.657 7.781 7.645 7.746 3,321,532 +0.08(+1.10%)
Sep 09, 2002 7.417 7.682 7.218 7.662 5,002,232 +0.25(+3.30%)
Sep 06, 2002 7.533 7.548 7.400 7.417 3,751,296 +0.02(+0.25%)
Sep 05, 2002 7.475 7.475 7.326 7.399 4,361,361 -0.12(-1.56%)
Sep 04, 2002 7.594 7.594 7.359 7.516 6,266,456 -0.09(-1.22%)
Sep 03, 2002 7.922 7.955 7.582 7.609 5,386,391 -0.47(-5.78%)
Aug 30, 2002 8.059 8.223 8.001 8.076 3,136,097 +0.02(+0.21%)
Aug 29, 2002 8.046 8.159 7.976 8.059 1,238,251 -0.02(-0.23%)
Aug 28, 2002 8.117 8.182 8.048 8.077 4,166,261 -0.08(-0.95%)
Aug 27, 2002 8.029 8.203 7.955 8.155 6,231,422 +0.22(+2.80%)
Aug 26, 2002 7.947 7.962 7.765 7.933 2,315,831 +0.05(+0.63%)
Aug 23, 2002 8.054 8.054 7.859 7.884 2,455,663 -0.18(-2.22%)
Aug 22, 2002 8.054 8.076 7.947 8.063 3,244,519 +0.03(+0.41%)
Aug 21, 2002 8.029 8.101 7.871 8.029 3,284,385 +0.11(+1.40%)
Aug 20, 2002 8.013 8.013 7.823 7.919 2,463,817 +0.13(+1.64%)
Aug 16, 2002 7.847 7.862 7.715 7.791 3,415,156 -0.06(-0.72%)
Aug 15, 2002 7.902 8.064 7.736 7.847 2,597,608 -0.05(-0.69%)
Aug 14, 2002 7.740 7.914 7.450 7.902 3,870,591 +0.16(+2.01%)
Aug 13, 2002 7.765 8.054 7.746 7.746 2,962,439 -0.18(-2.30%)
Aug 12, 2002 7.935 8.005 7.798 7.928 2,525,730 +0.25(+3.32%)
Aug 07, 2002 7.488 7.697 7.371 7.674 5,063,238 +0.24(+3.16%)
Aug 06, 2002 7.284 7.781 7.160 7.438 13,942,404 +0.11(+1.49%)
Aug 05, 2002 7.678 7.731 7.294 7.329 6,447,663 -0.40(-5.12%)
Aug 02, 2002 8.129 8.132 7.607 7.725 9,130,440 -0.40(-4.97%)
Aug 01, 2002 8.410 8.533 8.129 8.129 5,781,424 -0.31(-3.63%)
Jul 31, 2002 8.419 8.435 8.178 8.435 4,651,897 +0.02(+0.20%)
Jul 30, 2002 8.245 8.526 8.054 8.419 5,104,010 +0.15(+1.84%)
Jul 29, 2002 8.311 8.357 8.152 8.266 6,863,534 +0.12(+1.53%)
Jul 26, 2002 8.150 8.274 7.930 8.142 4,625,924 -0.05(-0.61%)
Jul 25, 2002 7.988 8.261 7.823 8.192 4,731,628 +0.04(+0.45%)
Jul 24, 2002 7.616 8.172 7.587 8.155 4,756,997 +0.35(+4.43%)
Jul 23, 2002 7.781 7.938 7.657 7.809 5,595,384 -0.01(-0.11%)
Jul 22, 2002 8.112 8.294 7.781 7.818 6,638,535 -0.31(-3.85%)
Jul 19, 2002 8.236 8.375 8.068 8.130 5,817,061 -0.30(-3.59%)
Jul 17, 2002 8.476 8.551 8.170 8.433 3,902,906 -0.02(-0.23%)
Jul 12, 2002 8.577 8.708 8.347 8.453 3,742,538 -0.05(-0.56%)
Jul 11, 2002 8.369 8.592 8.235 8.501 4,715,622 +0.02(+0.21%)
Jul 10, 2002 8.813 8.814 8.460 8.483 3,786,329 -0.18(-2.10%)
Jul 09, 2002 8.791 8.856 8.741 8.665 2,798,145 -0.18(-2.08%)
Jul 08, 2002 8.940 8.940 8.849 8.849 2,583,716 -0.12(-1.29%)
Jul 05, 2002 8.700 9.036 8.662 8.965 1,937,711 +0.31(+3.54%)
Jul 04, 2002 8.665 8.791 8.445 8.659 2,355,697 +0.00(+0.00%)
Jul 03, 2002 8.665 8.791 8.445 8.659 4,030,657 +0.03(+0.35%)
Jul 02, 2002 8.808 8.899 8.501 8.629 4,297,939 -0.16(-1.81%)
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.