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 (%)
Jan 31, 2008 31.66 32.20 31.17 31.95 10,579,321 -0.23(-0.72%)
Jan 30, 2008 32.40 32.80 32.05 32.19 7,094,983 -0.39(-1.20%)
Jan 29, 2008 32.70 32.81 32.27 32.58 4,729,664 +0.10(+0.30%)
Jan 28, 2008 32.53 32.66 31.88 32.48 5,220,978 +0.06(+0.18%)
Jan 25, 2008 32.44 33.00 32.23 32.42 7,261,885 +0.18(+0.57%)
Jan 24, 2008 31.97 32.52 31.64 32.24 8,469,966 +0.44(+1.39%)
Jan 23, 2008 30.72 31.90 29.62 31.80 12,218,109 +0.21(+0.66%)
Jan 22, 2008 28.32 31.95 28.23 31.59 14,622,296 +0.64(+2.05%)
Jan 21, 2008 30.31 31.51 30.16 30.95 0 +0.00(+0.00%)
Jan 18, 2008 30.31 31.51 30.16 30.95 10,191,766 +0.82(+2.74%)
Jan 17, 2008 30.96 31.46 30.06 30.13 10,100,684 -0.76(-2.45%)
Jan 16, 2008 31.24 31.56 30.79 30.88 9,552,078 -0.54(-1.72%)
Jan 15, 2008 32.12 32.36 31.35 31.42 8,738,236 -1.03(-3.18%)
Jan 14, 2008 32.66 32.87 32.36 32.46 7,652,296 +0.12(+0.37%)
Jan 11, 2008 32.95 33.16 32.14 32.34 8,327,271 -0.98(-2.93%)
Jan 10, 2008 33.10 33.60 32.66 33.31 8,102,645 -0.09(-0.28%)
Jan 09, 2008 33.48 33.98 32.58 33.41 8,266,572 -0.08(-0.23%)
Jan 08, 2008 34.04 34.22 33.42 33.48 7,164,844 -0.34(-1.00%)
Jan 07, 2008 34.02 34.24 33.37 33.82 7,786,980 -0.06(-0.19%)
Jan 04, 2008 34.90 34.90 33.82 33.88 5,347,845 -1.25(-3.55%)
Jan 03, 2008 34.87 35.63 34.83 35.13 4,604,798 +0.42(+1.20%)
Jan 02, 2008 35.65 35.86 34.56 34.71 4,807,427 -0.94(-2.63%)
Jan 01, 2008 35.84 36.17 35.58 35.65 0 +0.00(+0.00%)
Dec 31, 2007 35.84 36.17 35.58 35.65 2,883,281 -0.23(-0.65%)
Dec 28, 2007 35.94 36.41 35.59 35.89 3,016,762 +0.07(+0.19%)
Dec 27, 2007 36.67 36.82 35.78 35.82 3,734,065 -0.61(-1.68%)
Dec 26, 2007 35.69 36.53 35.69 36.43 5,445,979 +0.28(+0.77%)
Dec 24, 2007 35.38 36.17 35.20 36.15 2,057,014 +1.02(+2.90%)
Dec 21, 2007 35.31 35.78 35.05 35.13 8,286,986 +0.27(+0.78%)
Dec 20, 2007 34.92 35.11 34.31 34.86 4,614,652 +0.13(+0.36%)
Dec 19, 2007 34.79 35.13 34.44 34.73 4,636,076 -0.12(-0.34%)
Dec 18, 2007 34.60 35.02 34.09 34.85 4,968,815 +0.57(+1.67%)
Dec 17, 2007 35.24 35.37 34.22 34.28 5,332,849 -1.09(-3.08%)
Dec 14, 2007 35.92 35.95 35.36 35.37 5,067,335 -0.47(-1.32%)
Dec 13, 2007 35.19 35.90 34.83 35.84 5,437,498 +0.48(+1.35%)
Dec 12, 2007 36.26 36.47 34.93 35.36 7,945,570 -0.03(-0.09%)
Dec 11, 2007 36.66 36.81 35.36 35.39 5,644,386 -1.28(-3.50%)
Dec 10, 2007 35.87 37.04 35.87 36.68 5,064,722 -0.02(-0.05%)
Dec 07, 2007 36.65 36.96 36.33 36.70 3,484,836 +0.19(+0.52%)
Dec 06, 2007 36.26 36.55 36.16 36.51 4,381,591 +0.24(+0.66%)
Dec 05, 2007 36.86 37.00 35.95 36.27 5,387,466 -0.18(-0.50%)
Dec 04, 2007 35.85 37.16 35.60 36.45 6,189,467 +0.31(+0.87%)
Dec 03, 2007 36.18 36.58 35.69 36.14 5,351,532 +0.26(+0.72%)
Nov 30, 2007 36.04 36.55 35.71 35.88 5,963,275 +0.33(+0.94%)
Nov 29, 2007 35.72 35.90 35.19 35.55 4,024,317 +0.00(+0.00%)
Nov 28, 2007 34.43 35.76 34.17 35.55 6,939,081 +1.45(+4.24%)
Nov 27, 2007 33.92 34.31 33.59 34.10 5,793,143 +0.29(+0.86%)
Nov 26, 2007 34.41 34.83 33.73 33.81 4,743,190 -0.60(-1.74%)
Nov 23, 2007 33.88 34.51 33.42 34.41 2,336,567 +0.82(+2.44%)
Nov 21, 2007 33.94 34.34 33.52 33.59 6,982,924 -0.70(-2.05%)
Nov 20, 2007 33.82 34.92 33.65 34.29 7,327,629 +0.47(+1.38%)
Nov 19, 2007 34.44 34.48 33.48 33.83 6,711,676 -0.76(-2.20%)
Nov 16, 2007 34.93 35.10 34.04 34.59 6,269,479 -0.04(-0.11%)
Nov 15, 2007 34.90 35.04 34.47 34.63 5,865,496 -0.35(-0.99%)
Nov 14, 2007 35.24 35.68 34.72 34.97 6,213,759 -0.01(-0.04%)
Nov 13, 2007 34.29 35.05 33.91 34.99 6,296,904 +0.89(+2.62%)
Nov 12, 2007 34.34 34.74 34.01 34.09 6,142,467 -0.38(-1.11%)
Nov 09, 2007 34.46 34.85 34.15 34.48 6,473,496 -0.37(-1.07%)
Nov 08, 2007 34.77 34.98 34.16 34.85 7,960,543 +0.25(+0.73%)
Nov 07, 2007 33.98 35.10 33.84 34.60 8,825,480 +0.44(+1.29%)
Nov 06, 2007 32.73 34.45 32.73 34.15 7,695,917 +1.73(+5.34%)
Nov 05, 2007 32.48 33.09 32.13 32.42 5,487,024 -0.19(-0.58%)
Nov 02, 2007 33.03 33.22 32.02 32.61 5,822,485 +0.31(+0.95%)
Nov 01, 2007 32.19 32.90 32.19 32.30 6,205,472 -0.59(-1.78%)
Oct 31, 2007 32.14 32.94 32.05 32.89 4,494,782 +0.87(+2.71%)
Oct 30, 2007 32.08 32.46 31.94 32.02 3,226,140 -0.40(-1.24%)
Oct 29, 2007 32.38 32.53 31.76 32.42 3,824,485 +0.08(+0.25%)
Oct 26, 2007 32.44 32.72 32.12 32.34 3,643,790 +0.21(+0.65%)
Oct 25, 2007 32.20 32.28 31.71 32.13 4,257,710 +0.05(+0.16%)
Oct 24, 2007 32.05 32.44 31.54 32.08 5,112,399 -0.13(-0.41%)
Oct 23, 2007 32.32 32.44 31.90 32.22 3,413,033 +0.14(+0.45%)
Oct 22, 2007 31.12 32.26 31.11 32.07 5,016,409 +0.30(+0.93%)
Oct 19, 2007 33.46 33.61 31.54 31.78 9,172,409 -1.96(-5.80%)
Oct 18, 2007 33.30 33.86 33.15 33.73 3,689,242 +0.42(+1.27%)
Oct 17, 2007 33.55 33.68 33.00 33.31 4,247,043 +0.18(+0.53%)
Oct 16, 2007 33.28 33.46 32.97 33.14 3,699,254 -0.20(-0.60%)
Oct 15, 2007 33.50 33.75 33.11 33.34 4,277,893 -0.07(-0.21%)
Oct 12, 2007 34.03 34.08 33.21 33.41 4,975,884 -0.48(-1.43%)
Oct 11, 2007 34.55 34.80 33.80 33.89 4,773,292 -0.45(-1.30%)
Oct 10, 2007 34.43 34.55 33.95 34.34 3,375,528 -0.11(-0.31%)
Oct 09, 2007 34.20 34.51 33.98 34.44 3,288,883 +0.31(+0.92%)
Oct 08, 2007 34.23 34.39 33.85 34.13 2,921,961 -0.02(-0.06%)
Oct 05, 2007 33.79 34.55 33.79 34.15 4,045,706 +0.57(+1.69%)
Oct 04, 2007 33.36 33.73 33.23 33.58 2,860,775 +0.27(+0.81%)
Oct 03, 2007 33.39 33.49 33.07 33.31 3,746,454 -0.30(-0.90%)
Oct 02, 2007 33.62 34.18 33.44 33.61 3,408,901 -0.32(-0.95%)
Oct 01, 2007 33.65 34.22 33.53 33.93 4,846,203 +0.45(+1.33%)
Sep 28, 2007 33.66 33.74 33.27 33.49 4,990,664 -0.09(-0.28%)
Sep 27, 2007 33.22 33.63 32.72 33.58 8,304,053 +1.13(+3.49%)
Sep 26, 2007 32.31 32.70 32.17 32.45 4,388,663 +0.35(+1.08%)
Sep 25, 2007 31.37 32.22 31.26 32.10 4,381,193 +0.48(+1.53%)
Sep 24, 2007 31.48 32.09 31.47 31.62 3,987,366 +0.03(+0.10%)
Sep 21, 2007 32.00 32.06 31.51 31.59 5,803,238 -0.10(-0.32%)
Sep 20, 2007 32.07 32.22 31.69 31.69 4,060,327 -0.38(-1.20%)
Sep 19, 2007 31.89 32.39 31.77 32.07 5,282,947 +0.49(+1.55%)
Sep 18, 2007 30.31 31.58 30.42 31.58 4,484,335 +1.27(+4.19%)
Sep 17, 2007 30.54 30.66 30.21 30.31 2,828,743 -0.31(-1.01%)
Sep 14, 2007 30.20 30.82 30.10 30.62 3,961,159 +0.35(+1.14%)
Sep 13, 2007 30.40 30.55 30.05 30.27 2,434,067 +0.13(+0.44%)
Sep 12, 2007 30.00 30.38 29.95 30.14 3,074,527 +0.00(+0.00%)
Sep 11, 2007 30.15 30.29 29.92 30.14 3,319,587 +0.16(+0.52%)
Sep 10, 2007 30.01 30.32 29.35 29.98 4,141,855 +0.17(+0.57%)
Sep 07, 2007 30.02 30.34 29.70 29.81 3,984,362 -0.80(-2.61%)
Sep 06, 2007 30.88 30.91 30.37 30.61 4,096,244 -0.12(-0.39%)
Sep 05, 2007 30.81 30.94 30.23 30.73 5,841,538 -0.46(-1.47%)
Sep 04, 2007 31.16 31.39 30.91 31.19 3,854,363 +0.21(+0.69%)
Aug 31, 2007 30.58 31.25 30.52 30.98 4,529,469 +0.80(+2.65%)
Aug 30, 2007 30.03 30.64 30.01 30.18 2,926,887 -0.18(-0.60%)
Aug 29, 2007 29.71 30.40 29.52 30.36 4,585,728 +0.85(+2.88%)
Aug 28, 2007 29.73 29.84 29.39 29.51 6,565,433 -0.34(-1.14%)
Aug 27, 2007 30.14 30.20 29.81 29.85 2,837,287 -0.21(-0.71%)
Aug 24, 2007 29.22 30.11 29.10 30.06 4,099,264 +0.98(+3.35%)
Aug 23, 2007 29.55 29.74 28.86 29.09 4,271,695 -0.46(-1.55%)
Aug 22, 2007 29.37 29.62 28.61 29.55 5,502,237 +0.62(+2.13%)
Aug 21, 2007 29.66 29.76 28.82 28.93 7,449,205 -0.72(-2.44%)
Aug 20, 2007 28.62 29.89 28.62 29.66 5,979,166 +0.52(+1.77%)
Aug 17, 2007 29.08 29.44 28.49 29.14 8,215,850 +0.56(+1.96%)
Aug 16, 2007 28.26 28.85 27.17 28.58 9,608,272 -0.29(-1.00%)
Aug 15, 2007 29.45 29.89 28.80 28.87 5,348,853 -0.70(-2.36%)
Aug 14, 2007 30.23 30.43 29.57 29.57 5,325,545 -0.70(-2.33%)
Aug 13, 2007 30.29 30.79 29.67 30.27 5,106,042 +0.64(+2.17%)
Aug 10, 2007 27.91 29.81 27.84 29.63 7,129,928 +0.80(+2.77%)
Aug 09, 2007 29.62 31.05 28.74 28.83 8,208,540 -1.73(-5.66%)
Aug 08, 2007 30.69 31.21 30.39 30.56 5,580,586 +0.09(+0.31%)
Aug 07, 2007 29.68 30.67 29.57 30.47 7,273,277 +0.20(+0.64%)
Aug 06, 2007 29.82 30.30 29.38 30.27 5,521,308 +0.74(+2.49%)
Aug 03, 2007 29.73 29.98 29.45 29.54 5,347,446 -0.44(-1.47%)
Aug 02, 2007 30.65 30.65 29.72 29.98 5,989,194 -0.15(-0.50%)
Aug 01, 2007 29.57 30.20 29.45 30.13 5,987,430 +0.51(+1.72%)
Jul 31, 2007 30.01 30.98 29.57 29.62 6,251,401 -0.51(-1.69%)
Jul 30, 2007 29.62 30.21 29.54 30.13 6,148,239 +0.45(+1.51%)
Jul 27, 2007 30.52 30.52 29.68 29.68 6,881,511 -0.68(-2.24%)
Jul 26, 2007 30.68 31.39 29.91 30.36 8,345,797 -0.54(-1.75%)
Jul 25, 2007 31.30 31.43 30.49 30.90 4,673,328 -0.04(-0.12%)
Jul 24, 2007 31.36 31.54 30.91 30.94 4,724,324 -0.67(-2.11%)
Jul 23, 2007 31.61 31.92 31.51 31.61 3,524,756 +0.18(+0.58%)
Jul 20, 2007 31.83 31.84 30.98 31.42 6,452,213 -0.48(-1.50%)
Jul 19, 2007 31.72 32.13 31.62 31.90 3,998,824 +0.40(+1.26%)
Jul 18, 2007 31.89 31.90 31.11 31.51 4,575,096 -0.26(-0.83%)
Jul 17, 2007 31.70 31.89 31.56 31.77 4,223,395 +0.17(+0.54%)
Jul 16, 2007 31.30 31.83 31.25 31.60 5,705,500 +0.26(+0.82%)
Jul 13, 2007 31.18 31.42 31.03 31.34 3,401,750 +0.25(+0.81%)
Jul 12, 2007 30.50 31.12 30.42 31.09 4,532,771 +0.67(+2.19%)
Jul 11, 2007 30.03 30.72 30.02 30.42 5,188,046 +0.48(+1.60%)
Jul 10, 2007 30.17 30.45 29.69 29.95 6,428,124 -0.59(-1.92%)
Jul 09, 2007 30.40 30.74 30.36 30.53 3,831,144 +0.28(+0.94%)
Jul 06, 2007 30.12 30.31 29.91 30.25 3,059,906 +0.25(+0.84%)
Jul 05, 2007 30.09 30.20 29.78 30.00 2,252,576 -0.09(-0.29%)
Jul 03, 2007 29.95 30.15 29.88 30.08 1,413,303 +0.21(+0.72%)
Jul 02, 2007 29.57 29.87 29.41 29.87 4,220,487 +0.42(+1.43%)
Jun 29, 2007 29.81 30.03 29.21 29.45 4,914,683 -0.33(-1.12%)
Jun 28, 2007 29.64 29.95 29.56 29.78 3,225,981 +0.03(+0.11%)
Jun 27, 2007 29.60 29.78 29.41 29.75 4,731,142 -0.23(-0.76%)
Jun 26, 2007 30.17 30.32 29.78 29.98 3,600,874 +0.02(+0.06%)
Jun 25, 2007 30.56 30.62 29.79 29.96 3,344,994 -0.08(-0.27%)
Jun 22, 2007 30.14 30.43 29.85 30.04 6,282,709 -0.23(-0.75%)
Jun 21, 2007 30.23 30.55 30.08 30.27 4,251,863 +0.03(+0.10%)
Jun 20, 2007 31.42 31.42 30.23 30.23 4,754,345 -0.67(-2.16%)
Jun 19, 2007 30.75 30.96 30.64 30.90 3,939,387 +0.07(+0.22%)
Jun 18, 2007 30.59 31.07 30.56 30.83 4,387,709 +0.19(+0.62%)
Jun 15, 2007 30.48 30.81 30.20 30.64 5,898,115 +0.18(+0.58%)
Jun 14, 2007 30.34 30.73 30.32 30.47 3,955,915 +0.13(+0.44%)
Jun 13, 2007 29.73 30.36 29.67 30.34 4,191,439 +0.68(+2.29%)
Jun 12, 2007 30.08 30.17 29.64 29.66 3,483,277 -0.48(-1.61%)
Jun 11, 2007 30.01 30.43 29.80 30.14 4,119,630 +0.13(+0.44%)
Jun 08, 2007 29.60 30.02 29.37 30.01 4,471,303 +0.41(+1.38%)
Jun 07, 2007 30.06 30.18 29.53 29.60 4,767,059 -0.59(-1.94%)
Jun 06, 2007 30.43 30.47 30.03 30.18 4,270,583 -0.25(-0.81%)
Jun 05, 2007 30.20 30.76 30.12 30.43 3,968,629 +0.01(+0.02%)
Jun 04, 2007 30.71 30.76 30.26 30.42 3,004,283 -0.28(-0.92%)
Jun 01, 2007 30.49 30.98 30.49 30.71 3,323,083 +0.22(+0.72%)
May 31, 2007 30.45 30.74 30.32 30.49 5,258,767 +0.31(+1.04%)
May 30, 2007 29.78 30.22 29.64 30.17 5,434,377 +0.39(+1.31%)
May 29, 2007 29.86 29.98 29.62 29.78 3,159,710 +0.04(+0.13%)
May 25, 2007 29.70 29.83 29.64 29.74 2,927,682 +0.16(+0.53%)
May 24, 2007 29.67 30.03 29.46 29.59 5,171,359 -0.09(-0.30%)
May 23, 2007 29.16 30.03 29.11 29.67 6,372,073 +0.73(+2.52%)
May 22, 2007 28.99 29.19 28.84 28.94 3,092,485 -0.11(-0.37%)
May 21, 2007 28.89 29.15 28.84 29.05 3,507,801 +0.16(+0.54%)
May 18, 2007 28.93 29.20 28.59 28.89 3,819,082 +0.06(+0.20%)
May 17, 2007 28.94 29.00 28.73 28.84 2,618,577 -0.18(-0.63%)
May 16, 2007 28.80 29.02 28.72 29.02 3,143,976 +0.22(+0.76%)
May 15, 2007 28.79 29.11 28.71 28.80 4,291,402 -0.04(-0.15%)
May 14, 2007 29.04 29.37 28.73 28.84 3,106,153 -0.20(-0.67%)
May 11, 2007 28.79 29.05 28.74 29.04 3,760,215 +0.26(+0.90%)
May 10, 2007 29.32 29.48 28.76 28.78 5,832,322 -0.53(-1.82%)
May 09, 2007 29.20 29.45 29.09 29.32 5,510,660 -0.06(-0.21%)
May 08, 2007 29.54 29.73 29.37 29.38 4,682,903 -0.04(-0.13%)
May 07, 2007 29.49 29.73 29.33 29.42 7,191,924 -0.07(-0.23%)
May 04, 2007 29.37 29.85 29.32 29.49 4,052,399 +0.12(+0.41%)
May 03, 2007 29.29 29.42 29.21 29.37 4,689,981 +0.14(+0.47%)
May 02, 2007 28.94 29.42 28.78 29.23 5,576,572 +0.23(+0.78%)
May 01, 2007 29.26 29.47 28.55 29.00 8,559,099 -0.57(-1.92%)
Apr 30, 2007 30.18 30.18 29.51 29.57 7,154,825 -0.56(-1.86%)
Apr 27, 2007 29.64 30.23 29.62 30.13 7,524,857 +0.26(+0.86%)
Apr 26, 2007 29.01 29.89 28.95 29.87 9,012,164 +1.27(+4.44%)
Apr 25, 2007 28.53 28.64 28.34 28.60 3,798,092 +0.23(+0.80%)
Apr 24, 2007 28.31 28.56 28.23 28.37 3,335,571 +0.06(+0.20%)
Apr 23, 2007 28.31 28.50 28.25 28.32 3,243,300 +0.03(+0.09%)
Apr 20, 2007 28.28 28.50 27.99 28.29 6,308,903 +0.32(+1.15%)
Apr 19, 2007 28.28 28.28 27.81 27.97 3,884,241 -0.03(-0.09%)
Apr 18, 2007 27.78 28.08 27.69 27.99 4,680,605 +0.08(+0.27%)
Apr 17, 2007 27.54 28.03 27.44 27.92 5,443,754 +0.36(+1.32%)
Apr 16, 2007 27.37 27.57 27.21 27.55 4,687,562 +0.36(+1.32%)
Apr 13, 2007 26.89 27.55 26.89 27.20 5,922,371 +0.39(+1.46%)
Apr 12, 2007 26.86 26.86 26.33 26.81 5,968,577 +0.47(+1.79%)
Apr 11, 2007 26.82 26.88 26.31 26.33 4,215,192 -0.48(-1.81%)
Apr 10, 2007 26.77 26.90 26.63 26.82 3,427,802 -0.06(-0.23%)
Apr 09, 2007 26.89 27.08 26.82 26.88 1,809,975 -0.06(-0.21%)
Apr 05, 2007 26.74 26.94 26.65 26.94 2,773,345 +0.06(+0.23%)
Apr 04, 2007 26.96 26.99 26.82 26.87 2,994,752 -0.04(-0.16%)
Apr 03, 2007 26.96 27.11 26.89 26.92 3,199,530 +0.04(+0.16%)
Apr 02, 2007 27.11 27.25 26.76 26.87 3,750,151 -0.24(-0.88%)
Mar 30, 2007 26.96 27.23 26.65 27.11 4,569,994 +0.12(+0.44%)
Mar 29, 2007 26.94 27.60 26.81 26.99 3,364,881 +0.15(+0.56%)
Mar 28, 2007 26.96 26.97 26.67 26.84 4,142,173 -0.16(-0.58%)
Mar 27, 2007 27.31 27.31 26.87 27.00 5,688,495 -0.35(-1.29%)
Mar 26, 2007 27.59 27.62 27.15 27.35 2,467,404 -0.27(-0.98%)
Mar 23, 2007 27.59 28.08 27.40 27.62 2,128,357 +0.03(+0.11%)
Mar 22, 2007 28.23 28.31 27.40 27.59 2,894,149 -0.19(-0.68%)
Mar 21, 2007 27.38 27.82 27.25 27.78 4,158,860 +0.69(+2.53%)
Mar 20, 2007 26.96 27.09 26.86 27.09 3,711,809 +0.09(+0.33%)
Mar 19, 2007 26.80 27.04 26.78 27.01 2,913,220 +0.43(+1.63%)
Mar 16, 2007 26.74 26.88 26.27 26.57 5,523,374 -0.10(-0.38%)
Mar 15, 2007 26.80 26.89 26.57 26.67 3,965,609 -0.13(-0.47%)
Mar 14, 2007 27.36 26.91 26.34 26.80 4,142,332 +0.24(+0.90%)
Mar 13, 2007 27.36 27.24 26.55 26.56 4,248,969 -0.80(-2.92%)
Mar 12, 2007 27.34 27.46 27.23 27.36 2,861,093 -0.01(-0.05%)
Mar 09, 2007 27.34 27.55 27.23 27.37 4,735,751 +0.35(+1.28%)
Mar 08, 2007 26.91 27.19 26.63 27.03 4,077,491 +0.24(+0.89%)
Mar 07, 2007 26.68 26.97 26.63 26.79 3,389,036 -0.03(-0.12%)
Mar 06, 2007 26.52 26.98 26.52 26.82 4,932,975 +0.32(+1.21%)
Mar 05, 2007 26.36 26.91 26.36 26.50 4,679,651 -0.27(-1.01%)
Mar 02, 2007 27.04 27.18 26.67 26.77 4,502,293 -0.27(-1.00%)
Mar 01, 2007 27.12 27.12 25.96 27.04 6,021,994 -0.05(-0.19%)
Feb 28, 2007 27.38 27.58 27.03 27.09 6,469,762 -0.30(-1.10%)
Feb 27, 2007 28.28 28.29 26.89 27.39 6,015,082 -0.99(-3.48%)
Feb 26, 2007 28.48 28.61 28.27 28.38 3,055,531 -0.13(-0.46%)
Feb 23, 2007 28.39 28.64 28.19 28.51 2,653,063 +0.02(+0.07%)
Feb 22, 2007 28.54 28.68 28.28 28.49 2,523,540 -0.11(-0.40%)
Feb 21, 2007 28.57 28.61 28.32 28.61 3,372,667 -0.03(-0.11%)
Feb 20, 2007 29.00 29.00 28.23 28.64 2,821,204 +0.12(+0.42%)
Feb 16, 2007 28.50 28.66 28.38 28.52 2,881,118 -0.14(-0.50%)
Feb 15, 2007 28.76 28.81 28.58 28.66 2,922,597 -0.16(-0.55%)
Feb 14, 2007 27.93 28.91 27.93 28.82 5,829,821 +0.74(+2.62%)
Feb 13, 2007 28.06 28.15 27.93 28.08 3,702,353 +0.14(+0.52%)
Feb 12, 2007 27.97 28.06 27.85 27.94 3,576,033 +0.06(+0.20%)
Feb 09, 2007 28.08 28.18 27.72 27.88 4,438,565 -0.25(-0.87%)
Feb 08, 2007 28.18 28.25 27.96 28.13 3,996,758 -0.05(-0.18%)
Feb 07, 2007 27.92 28.25 27.86 28.18 4,364,983 -0.21(-0.75%)
Feb 06, 2007 28.63 28.64 27.95 28.39 5,037,864 -0.26(-0.92%)
Feb 05, 2007 28.36 28.81 28.30 28.66 4,510,557 +0.21(+0.75%)
Feb 02, 2007 28.87 28.87 28.30 28.44 4,731,778 -0.21(-0.72%)
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.