Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 9.954 10.00 9.750 9.838 4,100,217 -0.16(-1.59%)
Jun 30, 2004 9.895 10.03 9.816 9.997 5,261,946 +0.09(+0.95%)
Jun 29, 2004 9.679 9.934 9.679 9.903 5,490,477 +0.22(+2.31%)
Jun 28, 2004 9.698 9.753 9.635 9.679 4,357,037 +0.02(+0.21%)
Jun 25, 2004 9.649 9.750 9.629 9.659 4,471,462 -0.02(-0.23%)
Jun 24, 2004 9.638 9.706 9.616 9.681 3,309,733 +0.06(+0.67%)
Jun 23, 2004 9.478 9.671 9.464 9.616 4,887,840 +0.15(+1.54%)
Jun 22, 2004 9.446 9.494 9.399 9.470 7,621,637 +0.08(+0.91%)
Jun 21, 2004 9.281 9.418 9.265 9.385 4,285,204 +0.14(+1.51%)
Jun 18, 2004 9.390 9.407 9.239 9.245 6,315,606 -0.17(-1.85%)
Jun 17, 2004 9.594 9.604 9.401 9.420 6,209,445 -0.17(-1.82%)
Jun 16, 2004 9.619 9.624 9.549 9.594 1,783,753 +0.02(+0.16%)
Jun 15, 2004 9.580 9.634 9.533 9.579 2,762,084 +0.08(+0.84%)
Jun 14, 2004 9.564 9.616 9.451 9.498 3,205,798 -0.06(-0.63%)
Jun 10, 2004 9.497 9.619 9.481 9.558 2,592,672 +0.08(+0.83%)
Jun 09, 2004 9.594 9.634 9.472 9.479 2,582,819 -0.11(-1.20%)
Jun 08, 2004 9.519 9.601 9.519 9.594 3,112,351 +0.04(+0.38%)
Jun 07, 2004 9.536 9.591 9.487 9.558 5,087,766 +0.05(+0.55%)
Jun 04, 2004 9.525 9.557 9.434 9.506 4,085,596 +0.10(+1.10%)
Jun 03, 2004 9.435 9.498 9.402 9.402 3,043,378 -0.05(-0.48%)
Jun 02, 2004 9.415 9.476 9.332 9.448 3,223,915 +0.06(+0.59%)
Jun 01, 2004 9.365 9.429 9.321 9.393 3,181,323 +0.00(+0.02%)
May 28, 2004 9.368 9.418 9.324 9.391 4,169,508 +0.04(+0.42%)
May 27, 2004 9.349 9.435 9.291 9.352 5,139,893 +0.04(+0.46%)
May 26, 2004 9.361 9.407 9.265 9.310 4,020,438 -0.05(-0.54%)
May 25, 2004 9.119 9.394 9.015 9.360 5,587,420 +0.26(+2.85%)
May 24, 2004 9.092 9.267 9.011 9.100 3,556,382 +0.03(+0.31%)
May 21, 2004 9.014 9.140 8.990 9.072 3,590,709 +0.12(+1.39%)
May 20, 2004 8.998 9.064 8.904 8.948 4,107,528 -0.08(-0.92%)
May 19, 2004 9.116 9.223 9.031 9.031 5,120,822 +0.02(+0.21%)
May 18, 2004 8.927 9.069 8.919 9.012 3,606,602 +0.11(+1.29%)
May 17, 2004 8.904 8.993 8.844 8.897 3,544,940 -0.12(-1.34%)
May 14, 2004 8.974 9.075 8.912 9.019 5,192,019 -0.02(-0.24%)
May 13, 2004 9.140 9.141 9.001 9.041 3,483,913 -0.11(-1.17%)
May 12, 2004 8.959 9.148 8.938 9.148 4,739,724 +0.02(+0.22%)
May 11, 2004 9.045 9.132 9.014 9.127 4,139,312 +0.04(+0.47%)
May 10, 2004 9.168 9.218 8.913 9.085 7,166,481 -0.08(-0.91%)
May 07, 2004 9.226 9.332 9.149 9.168 4,138,677 -0.14(-1.55%)
May 06, 2004 9.338 9.404 9.212 9.313 5,013,708 -0.03(-0.27%)
May 05, 2004 9.376 9.387 9.199 9.338 7,661,050 -0.04(-0.45%)
May 04, 2004 9.533 9.571 9.299 9.380 10,582,693 -0.14(-1.47%)
May 03, 2004 9.512 9.612 9.470 9.520 3,996,599 +0.05(+0.50%)
Apr 30, 2004 9.549 9.612 9.429 9.473 4,781,362 -0.07(-0.76%)
Apr 29, 2004 9.659 9.783 9.421 9.545 3,560,196 -0.12(-1.24%)
Apr 28, 2004 9.792 9.792 9.643 9.665 4,026,159 -0.17(-1.70%)
Apr 27, 2004 9.770 9.920 9.706 9.832 3,962,272 +0.06(+0.63%)
Apr 26, 2004 9.792 9.840 9.730 9.770 2,978,855 +0.01(+0.06%)
Apr 23, 2004 9.737 9.805 9.627 9.764 2,910,836 -0.08(-0.77%)
Apr 22, 2004 9.627 9.912 9.621 9.840 4,749,895 +0.14(+1.48%)
Apr 21, 2004 9.610 9.774 9.586 9.697 3,789,681 +0.09(+0.90%)
Apr 20, 2004 9.741 9.848 9.605 9.610 5,053,121 -0.13(-1.34%)
Apr 19, 2004 9.800 9.824 9.652 9.741 2,491,279 -0.08(-0.85%)
Apr 16, 2004 9.753 9.855 9.684 9.824 5,853,775 +0.21(+2.21%)
Apr 15, 2004 9.635 9.695 9.527 9.612 3,534,133 +0.03(+0.26%)
Apr 14, 2004 9.541 9.651 9.494 9.586 3,304,330 -0.04(-0.42%)
Apr 13, 2004 9.849 9.849 9.557 9.627 3,478,192 -0.14(-1.40%)
Apr 12, 2004 9.659 9.814 9.640 9.764 2,282,136 +0.13(+1.36%)
Apr 08, 2004 9.792 9.813 9.588 9.634 2,859,345 -0.06(-0.66%)
Apr 07, 2004 9.803 9.835 9.652 9.698 3,222,643 -0.11(-1.08%)
Apr 06, 2004 9.714 9.925 9.706 9.803 5,275,295 +0.02(+0.23%)
Apr 05, 2004 9.604 9.781 9.533 9.781 4,578,258 +0.22(+2.29%)
Apr 02, 2004 9.520 9.657 9.310 9.563 6,813,989 +0.13(+1.40%)
Apr 01, 2004 9.428 9.533 9.369 9.431 5,854,411 +0.00(+0.05%)
Mar 31, 2004 9.520 9.533 9.383 9.426 4,583,662 -0.09(-0.99%)
Mar 30, 2004 9.483 9.604 9.443 9.520 6,029,862 +0.04(+0.40%)
Mar 29, 2004 9.407 9.593 9.399 9.483 7,013,279 +0.11(+1.21%)
Mar 26, 2004 9.407 9.492 9.369 9.369 4,375,154 -0.10(-1.06%)
Mar 25, 2004 9.407 9.494 9.277 9.470 4,248,016 +0.13(+1.36%)
Mar 24, 2004 9.393 9.432 9.280 9.343 3,878,360 -0.05(-0.54%)
Mar 23, 2004 9.382 9.439 9.316 9.393 5,437,079 +0.03(+0.30%)
Mar 22, 2004 9.500 9.536 9.250 9.365 6,539,052 -0.14(-1.42%)
Mar 19, 2004 9.596 9.612 9.495 9.500 3,493,449 -0.18(-1.85%)
Mar 18, 2004 9.690 9.747 9.579 9.679 3,695,281 -0.11(-1.12%)
Mar 17, 2004 9.612 9.829 9.601 9.789 3,236,947 +0.19(+2.00%)
Mar 16, 2004 9.604 9.731 9.498 9.597 3,781,417 +0.06(+0.61%)
Mar 15, 2004 9.549 9.651 9.439 9.539 4,757,206 -0.07(-0.70%)
Mar 12, 2004 9.494 9.637 9.420 9.607 4,173,957 +0.20(+2.09%)
Mar 11, 2004 9.627 9.690 9.401 9.410 5,943,408 -0.31(-3.20%)
Mar 10, 2004 9.992 10.01 9.698 9.722 6,739,931 -0.26(-2.60%)
Mar 09, 2004 9.989 10.10 9.923 9.981 5,973,603 -0.00(-0.02%)
Mar 08, 2004 9.918 10.05 9.914 9.983 4,865,591 +0.06(+0.65%)
Mar 05, 2004 9.796 9.951 9.742 9.918 3,599,927 +0.12(+1.25%)
Mar 04, 2004 9.737 9.796 9.701 9.796 2,546,584 +0.04(+0.42%)
Mar 03, 2004 9.753 9.789 9.708 9.755 3,480,417 -0.02(-0.23%)
Mar 02, 2004 9.967 9.969 9.758 9.777 4,497,207 -0.19(-1.91%)
Mar 01, 2004 9.888 10.02 9.882 9.967 3,577,360 +0.14(+1.41%)
Feb 27, 2004 9.866 9.898 9.772 9.829 7,015,504 -0.02(-0.21%)
Feb 26, 2004 9.851 9.866 9.813 9.849 3,670,489 +0.00(+0.00%)
Feb 25, 2004 9.753 9.874 9.737 9.849 2,787,512 +0.11(+1.18%)
Feb 24, 2004 9.832 9.838 9.649 9.734 5,954,215 -0.11(-1.15%)
Feb 23, 2004 9.953 9.959 9.761 9.848 2,140,059 -0.11(-1.06%)
Feb 20, 2004 9.989 10.01 9.873 9.953 3,917,138 -0.01(-0.14%)
Feb 19, 2004 10.02 10.08 9.936 9.967 3,322,129 -0.05(-0.46%)
Feb 18, 2004 10.06 10.09 9.926 10.01 2,318,371 -0.06(-0.62%)
Feb 17, 2004 10.15 10.18 10.04 10.08 3,008,733 +0.05(+0.50%)
Feb 13, 2004 10.13 10.23 9.994 10.03 2,205,535 -0.07(-0.72%)
Feb 12, 2004 10.18 10.25 10.09 10.10 2,917,829 -0.12(-1.14%)
Feb 11, 2004 10.05 10.28 9.959 10.21 5,266,078 +0.10(+0.98%)
Feb 10, 2004 10.10 10.12 9.994 10.12 2,902,572 +0.06(+0.61%)
Feb 09, 2004 10.17 10.18 10.02 10.05 2,559,616 -0.12(-1.19%)
Feb 06, 2004 9.954 10.20 9.926 10.17 3,708,630 +0.18(+1.83%)
Feb 05, 2004 9.777 10.12 9.772 9.992 6,442,109 +0.24(+2.48%)
Feb 04, 2004 9.753 9.903 9.682 9.750 4,922,486 -0.00(-0.03%)
Feb 03, 2004 9.814 9.975 9.730 9.753 5,513,998 -0.18(-1.85%)
Feb 02, 2004 10.04 10.10 9.876 9.937 3,805,256 -0.11(-1.14%)
Jan 30, 2004 9.995 10.06 9.855 10.05 3,006,826 +0.04(+0.36%)
Jan 29, 2004 10.11 10.17 9.918 10.02 3,697,824 -0.04(-0.41%)
Jan 28, 2004 10.19 10.35 9.997 10.06 3,172,742 -0.19(-1.86%)
Jan 27, 2004 10.37 10.45 10.22 10.25 2,919,418 -0.11(-1.05%)
Jan 26, 2004 10.24 10.37 10.16 10.36 3,662,543 +0.08(+0.76%)
Jan 23, 2004 10.40 10.52 10.22 10.28 3,582,763 -0.11(-1.08%)
Jan 22, 2004 10.57 10.58 10.26 10.39 6,177,025 -0.25(-2.34%)
Jan 21, 2004 10.60 10.64 10.40 10.64 3,316,090 +0.04(+0.36%)
Jan 20, 2004 10.77 10.80 10.54 10.60 3,714,034 -0.17(-1.58%)
Jan 16, 2004 10.69 10.77 10.64 10.77 5,511,455 +0.17(+1.60%)
Jan 15, 2004 10.38 10.60 10.37 10.60 3,922,541 +0.25(+2.42%)
Jan 14, 2004 10.31 10.37 10.27 10.35 2,917,511 +0.12(+1.17%)
Jan 13, 2004 10.32 10.36 10.19 10.23 3,946,062 -0.06(-0.60%)
Jan 12, 2004 10.31 10.34 10.20 10.29 4,055,719 -0.03(-0.28%)
Jan 09, 2004 10.40 10.44 10.32 10.32 3,462,617 -0.11(-1.07%)
Jan 08, 2004 10.38 10.45 10.35 10.43 3,173,695 +0.05(+0.47%)
Jan 07, 2004 10.34 10.38 10.27 10.38 3,218,829 +0.04(+0.38%)
Jan 06, 2004 10.32 10.37 10.27 10.34 2,929,589 +0.02(+0.20%)
Jan 05, 2004 10.23 10.32 10.22 10.32 3,672,396 +0.13(+1.23%)
Jan 02, 2004 10.19 10.27 10.15 10.20 3,240,125 +0.01(+0.11%)
Dec 31, 2003 10.13 10.22 10.11 10.19 2,314,874 -0.01(-0.09%)
Dec 30, 2003 10.16 10.23 10.14 10.20 2,909,565 +0.02(+0.20%)
Dec 29, 2003 10.03 10.17 9.992 10.17 3,858,018 +0.14(+1.41%)
Dec 26, 2003 10.02 10.08 10.02 10.03 808,918 +0.01(+0.13%)
Dec 24, 2003 10.08 10.08 9.983 10.02 1,549,818 -0.06(-0.62%)
Dec 23, 2003 10.19 10.19 10.02 10.08 3,304,648 -0.09(-0.85%)
Dec 22, 2003 10.22 10.22 10.12 10.17 2,931,496 -0.05(-0.46%)
Dec 19, 2003 10.19 10.23 10.10 10.22 3,968,947 +0.09(+0.89%)
Dec 18, 2003 9.910 10.13 9.899 10.13 2,970,591 +0.22(+2.21%)
Dec 17, 2003 9.997 10.00 9.829 9.909 5,437,397 -0.11(-1.05%)
Dec 16, 2003 9.808 10.05 9.792 10.01 3,607,873 +0.19(+1.94%)
Dec 15, 2003 9.910 10.11 9.816 9.824 4,591,608 -0.03(-0.34%)
Dec 12, 2003 9.898 9.904 9.816 9.857 2,222,699 -0.04(-0.41%)
Dec 11, 2003 9.837 9.909 9.816 9.898 4,054,765 +0.05(+0.46%)
Dec 10, 2003 9.947 9.991 9.781 9.852 2,750,642 -0.06(-0.56%)
Dec 09, 2003 9.978 10.02 9.903 9.907 2,478,883 -0.06(-0.57%)
Dec 08, 2003 9.840 9.964 9.837 9.964 2,144,827 +0.07(+0.72%)
Dec 05, 2003 9.821 10.04 9.813 9.893 2,694,065 +0.03(+0.34%)
Dec 04, 2003 9.832 9.978 9.830 9.860 3,860,243 -0.02(-0.16%)
Dec 03, 2003 9.750 9.984 9.738 9.876 5,948,176 +0.13(+1.37%)
Dec 02, 2003 9.717 9.772 9.685 9.742 3,207,069 -0.02(-0.19%)
Dec 01, 2003 9.572 9.797 9.550 9.761 4,541,388 +0.16(+1.65%)
Nov 28, 2003 9.527 9.616 9.454 9.602 1,333,683 +0.06(+0.68%)
Nov 26, 2003 9.564 9.566 9.428 9.538 3,253,157 -0.01(-0.13%)
Nov 25, 2003 9.431 9.612 9.376 9.550 5,218,718 +0.14(+1.50%)
Nov 24, 2003 9.328 9.412 9.289 9.409 3,243,303 +0.14(+1.51%)
Nov 21, 2003 9.310 9.317 9.220 9.269 2,386,708 -0.04(-0.44%)
Nov 20, 2003 9.305 9.429 9.242 9.310 2,654,652 -0.07(-0.79%)
Nov 19, 2003 9.269 9.398 9.232 9.383 3,845,622 +0.10(+1.05%)
Nov 18, 2003 9.432 9.459 9.253 9.286 4,283,297 -0.12(-1.29%)
Nov 17, 2003 9.366 9.439 9.318 9.407 2,959,467 -0.07(-0.75%)
Nov 14, 2003 9.451 9.572 9.446 9.478 3,573,864 +0.03(+0.37%)
Nov 13, 2003 9.516 9.516 9.437 9.443 3,735,330 -0.07(-0.76%)
Nov 12, 2003 9.354 9.514 9.354 9.516 3,130,468 +0.12(+1.24%)
Nov 11, 2003 9.429 9.429 9.338 9.399 3,280,809 -0.06(-0.65%)
Nov 10, 2003 9.497 9.520 9.445 9.461 3,871,686 -0.04(-0.38%)
Nov 07, 2003 9.557 9.557 9.407 9.497 4,079,557 +0.01(+0.13%)
Nov 06, 2003 9.431 9.486 9.398 9.484 3,864,375 +0.07(+0.70%)
Nov 05, 2003 9.077 9.409 9.059 9.418 5,158,963 +0.08(+0.91%)
Nov 04, 2003 9.077 9.409 9.059 9.333 11,687,845 +0.28(+3.13%)
Nov 03, 2003 8.927 9.064 8.943 9.050 3,642,531 +0.12(+1.37%)
Oct 31, 2003 8.864 8.899 8.852 8.927 3,517,605 +0.06(+0.69%)
Oct 30, 2003 8.798 8.896 8.751 8.866 2,742,378 +0.12(+1.35%)
Oct 29, 2003 8.778 8.838 8.723 8.748 4,154,887 -0.07(-0.78%)
Oct 28, 2003 8.554 8.819 8.521 8.817 5,647,175 +0.25(+2.96%)
Oct 27, 2003 8.597 8.657 8.550 8.564 3,445,454 -0.03(-0.38%)
Oct 24, 2003 8.627 8.627 8.488 8.597 3,228,047 -0.03(-0.35%)
Oct 23, 2003 8.646 8.654 8.578 8.627 2,744,920 -0.03(-0.36%)
Oct 22, 2003 8.676 8.707 8.636 8.658 3,842,444 -0.09(-0.99%)
Oct 21, 2003 8.746 8.830 8.729 8.745 4,044,912 +0.04(+0.43%)
Oct 20, 2003 8.583 8.715 8.576 8.707 3,589,120 +0.12(+1.45%)
Oct 17, 2003 8.683 8.727 8.525 8.583 4,603,368 -0.10(-1.18%)
Oct 16, 2003 8.723 8.743 8.663 8.685 3,449,586 -0.10(-1.15%)
Oct 15, 2003 8.753 8.787 8.682 8.786 3,803,349 +0.03(+0.38%)
Oct 14, 2003 8.715 8.756 8.636 8.753 2,056,465 +0.06(+0.71%)
Oct 13, 2003 8.628 8.699 8.627 8.691 1,809,499 +0.06(+0.73%)
Oct 10, 2003 8.707 8.732 8.605 8.628 3,444,500 -0.08(-0.90%)
Oct 09, 2003 8.661 8.795 8.658 8.707 4,119,924 +0.05(+0.53%)
Oct 08, 2003 8.430 8.705 8.592 8.661 7,312,690 +0.23(+2.74%)
Oct 07, 2003 8.377 8.432 8.307 8.430 2,997,608 +0.05(+0.64%)
Oct 06, 2003 8.388 8.410 8.388 8.377 2,279,911 -0.02(-0.19%)
Oct 03, 2003 8.416 8.514 8.370 8.392 4,322,710 +0.10(+1.18%)
Oct 02, 2003 8.274 8.377 8.246 8.295 4,167,601 -0.05(-0.57%)
Oct 01, 2003 8.282 8.361 8.208 8.342 5,091,898 +0.06(+0.72%)
Sep 30, 2003 8.290 8.333 8.149 8.282 5,869,668 -0.09(-1.11%)
Sep 29, 2003 8.361 8.447 8.298 8.375 3,340,247 +0.04(+0.45%)
Sep 26, 2003 8.413 8.413 8.317 8.337 3,770,928 -0.08(-0.90%)
Sep 25, 2003 8.493 8.559 8.430 8.413 3,659,046 -0.08(-0.94%)
Sep 24, 2003 8.617 8.628 8.476 8.493 4,582,390 -0.14(-1.57%)
Sep 23, 2003 8.613 8.630 8.487 8.628 3,701,956 +0.02(+0.18%)
Sep 22, 2003 8.668 8.668 8.540 8.613 3,252,203 -0.12(-1.40%)
Sep 19, 2003 8.729 8.768 8.657 8.735 3,613,277 +0.01(+0.07%)
Sep 18, 2003 8.676 8.731 8.652 8.729 3,458,168 +0.08(+0.96%)
Sep 17, 2003 8.731 8.761 8.643 8.646 3,418,437 -0.08(-0.97%)
Sep 16, 2003 8.600 8.731 8.606 8.731 4,787,719 +0.13(+1.52%)
Sep 15, 2003 8.603 8.650 8.581 8.600 3,345,014 -0.00(-0.04%)
Sep 12, 2003 8.554 8.632 8.429 8.603 3,345,014 +0.05(+0.57%)
Sep 11, 2003 8.605 8.636 8.536 8.554 5,374,145 -0.01(-0.13%)
Sep 10, 2003 8.786 8.786 8.556 8.565 4,589,065 -0.22(-2.47%)
Sep 09, 2003 8.841 8.867 8.775 8.783 4,492,440 -0.06(-0.66%)
Sep 08, 2003 8.778 8.888 8.754 8.841 2,236,684 +0.06(+0.68%)
Sep 05, 2003 8.715 8.831 8.676 8.781 4,479,408 -0.03(-0.34%)
Sep 04, 2003 8.786 8.858 8.726 8.811 2,887,633 +0.03(+0.29%)
Sep 03, 2003 8.934 8.952 8.734 8.786 5,726,001 -0.15(-1.66%)
Sep 02, 2003 8.772 8.948 8.772 8.934 5,889,374 +0.16(+1.85%)
Aug 29, 2003 8.542 8.790 8.536 8.772 5,719,644 +0.21(+2.41%)
Aug 28, 2003 8.510 8.570 8.455 8.565 3,165,749 +0.09(+1.11%)
Aug 27, 2003 8.455 8.512 8.418 8.471 3,408,584 -0.03(-0.33%)
Aug 26, 2003 8.495 8.501 8.378 8.499 5,424,365 -0.00(-0.04%)
Aug 25, 2003 8.573 8.597 8.440 8.503 3,539,218 -0.08(-0.97%)
Aug 22, 2003 8.613 8.713 8.578 8.586 6,977,680 +0.02(+0.22%)
Aug 21, 2003 8.479 8.677 8.479 8.567 4,386,915 +0.09(+1.04%)
Aug 20, 2003 8.392 8.558 8.388 8.479 6,087,075 +0.02(+0.19%)
Aug 19, 2003 8.337 8.463 8.322 8.463 7,767,528 +0.15(+1.82%)
Aug 18, 2003 8.329 8.400 8.290 8.312 5,183,438 -0.06(-0.66%)
Aug 15, 2003 8.251 8.440 8.224 8.367 3,867,554 +0.11(+1.35%)
Aug 14, 2003 8.164 8.315 8.145 8.256 5,426,272 +0.09(+1.12%)
Aug 13, 2003 8.208 8.251 8.164 8.164 4,175,865 -0.09(-1.11%)
Aug 12, 2003 8.189 8.268 8.111 8.256 4,067,161 +0.11(+1.29%)
Aug 11, 2003 8.188 8.227 8.105 8.150 3,408,266 -0.02(-0.29%)
Aug 08, 2003 8.166 8.180 8.046 8.174 4,450,484 +0.04(+0.50%)
Aug 07, 2003 8.180 8.189 8.031 8.133 5,714,241 -0.03(-0.40%)
Aug 06, 2003 8.182 8.295 7.999 8.166 7,686,477 -0.06(-0.75%)
Aug 05, 2003 8.364 8.449 8.200 8.227 7,633,079 -0.24(-2.81%)
Aug 04, 2003 8.377 8.471 8.303 8.465 5,594,731 +0.06(+0.65%)
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.