Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.26 49.30 48.06 48.41 4,591,326 -1.24(-2.49%)
Nov 26, 2014 49.84 49.65 49.65 49.65 2,439,172 -0.24(-0.49%)
Nov 25, 2014 50.00 50.07 49.52 49.89 3,820,891 -0.05(-0.11%)
Nov 24, 2014 49.81 50.03 49.65 49.94 3,296,522 +0.14(+0.27%)
Nov 21, 2014 49.36 49.96 49.30 49.81 5,259,366 +1.05(+2.15%)
Nov 20, 2014 48.41 49.05 48.33 48.76 2,927,178 +0.05(+0.09%)
Nov 19, 2014 48.52 48.85 48.33 48.71 2,769,770 +0.08(+0.17%)
Nov 18, 2014 48.32 48.87 48.25 48.63 3,312,945 +0.23(+0.47%)
Nov 17, 2014 48.24 48.56 48.13 48.40 2,962,919 +0.09(+0.19%)
Nov 14, 2014 48.12 48.52 48.12 48.31 3,088,785 +0.08(+0.16%)
Nov 13, 2014 48.67 48.74 47.92 48.23 4,737,883 -0.40(-0.83%)
Nov 12, 2014 48.52 48.89 48.52 48.64 3,766,174 -0.03(-0.06%)
Nov 11, 2014 49.08 49.08 48.55 48.67 3,269,379 -0.41(-0.84%)
Nov 10, 2014 48.98 49.19 48.90 49.08 2,671,540 +0.19(+0.39%)
Nov 07, 2014 48.86 49.18 48.63 48.89 4,468,458 +0.14(+0.29%)
Nov 06, 2014 48.72 48.92 48.43 48.75 4,609,887 +0.20(+0.40%)
Nov 05, 2014 48.92 48.93 48.36 48.55 5,172,338 +0.17(+0.34%)
Nov 04, 2014 49.04 49.31 48.08 48.39 9,156,715 -0.24(-0.50%)
Nov 03, 2014 48.43 48.78 48.18 48.63 5,359,902 +0.34(+0.70%)
Oct 31, 2014 48.42 48.64 48.09 48.29 7,171,277 +0.48(+1.01%)
Oct 30, 2014 47.36 47.98 47.13 47.81 4,174,561 +0.09(+0.19%)
Oct 29, 2014 48.06 48.06 47.44 47.72 5,340,098 -0.06(-0.13%)
Oct 28, 2014 47.17 47.91 47.09 47.78 3,495,808 +0.84(+1.78%)
Oct 27, 2014 46.79 46.98 47.03 46.94 3,143,927 -0.09(-0.19%)
Oct 24, 2014 46.74 47.09 46.47 47.03 4,098,452 +0.26(+0.55%)
Oct 23, 2014 46.50 47.06 46.45 46.77 4,113,067 +0.83(+1.80%)
Oct 22, 2014 47.55 47.71 45.91 45.95 8,531,949 -1.52(-3.19%)
Oct 21, 2014 46.55 47.58 46.52 47.46 4,821,549 +1.30(+2.83%)
Oct 20, 2014 45.89 46.16 45.86 46.16 4,849,171 +0.01(+0.02%)
Oct 17, 2014 45.93 46.50 45.87 46.15 7,218,642 +0.57(+1.24%)
Oct 16, 2014 44.05 45.92 44.02 45.58 9,167,356 +0.84(+1.89%)
Oct 15, 2014 44.08 44.87 43.54 44.74 7,189,529 +0.14(+0.30%)
Oct 14, 2014 44.53 45.50 44.47 44.60 6,120,508 +0.38(+0.85%)
Oct 13, 2014 44.95 45.21 44.20 44.23 5,644,227 -0.57(-1.28%)
Oct 10, 2014 45.01 45.52 44.57 44.80 7,159,680 -0.17(-0.39%)
Oct 09, 2014 46.51 46.51 44.86 44.97 7,292,497 -1.63(-3.49%)
Oct 08, 2014 46.10 46.66 45.68 46.60 5,350,422 +0.62(+1.34%)
Oct 07, 2014 46.74 46.84 45.95 45.98 4,088,700 -1.10(-2.34%)
Oct 06, 2014 47.18 47.39 46.81 47.08 2,685,109 +0.03(+0.06%)
Oct 03, 2014 47.66 47.66 46.90 47.05 5,059,002 +0.21(+0.45%)
Oct 02, 2014 46.35 47.11 46.22 46.84 5,160,920 +0.56(+1.21%)
Oct 01, 2014 46.75 46.78 46.07 46.28 5,224,900 -0.89(-1.89%)
Sep 30, 2014 47.18 47.55 47.07 47.17 4,750,872 -0.07(-0.14%)
Sep 29, 2014 46.95 47.31 46.74 47.24 3,825,376 -0.28(-0.59%)
Sep 26, 2014 47.12 47.56 46.88 47.52 4,354,752 +0.47(+1.01%)
Sep 25, 2014 48.09 48.12 47.04 47.05 5,360,752 -1.36(-2.80%)
Sep 24, 2014 47.91 48.59 47.66 48.40 5,159,279 +0.54(+1.12%)
Sep 23, 2014 48.17 48.42 47.86 47.87 5,161,802 -0.57(-1.17%)
Sep 22, 2014 48.90 48.98 48.24 48.43 3,501,237 -0.57(-1.15%)
Sep 19, 2014 49.12 49.16 48.68 49.00 6,319,812 +0.20(+0.40%)
Sep 18, 2014 48.90 48.94 48.67 48.80 2,650,758 +0.16(+0.33%)
Sep 17, 2014 48.81 49.07 48.49 48.64 4,302,672 +0.09(+0.19%)
Sep 16, 2014 48.46 48.57 48.06 48.55 3,401,002 +0.08(+0.17%)
Sep 15, 2014 48.48 48.65 48.38 48.47 2,830,965 -0.14(-0.29%)
Sep 12, 2014 48.64 48.74 48.36 48.61 4,019,956 -0.13(-0.26%)
Sep 11, 2014 48.82 49.05 48.66 48.74 3,627,900 -0.26(-0.54%)
Sep 10, 2014 49.14 49.22 48.90 49.01 3,483,965 -0.08(-0.15%)
Sep 09, 2014 48.98 49.32 48.84 49.08 4,251,090 +0.10(+0.20%)
Sep 08, 2014 48.94 49.24 48.89 48.98 4,269,296 -0.08(-0.15%)
Sep 05, 2014 48.73 49.23 48.43 49.06 4,905,704 +0.33(+0.68%)
Sep 04, 2014 48.49 49.36 48.41 48.73 4,518,812 +0.26(+0.54%)
Sep 03, 2014 48.81 48.88 48.39 48.46 2,887,581 -0.02(-0.03%)
Sep 02, 2014 48.49 48.73 48.30 48.48 4,095,705 +0.22(+0.45%)
Aug 29, 2014 48.54 48.26 48.26 48.26 2,751,822 -0.18(-0.37%)
Aug 28, 2014 48.24 48.53 48.17 48.44 1,581,946 -0.11(-0.22%)
Aug 27, 2014 48.53 48.60 48.30 48.55 1,999,858 +0.05(+0.09%)
Aug 26, 2014 48.95 48.97 48.46 48.50 2,464,260 -0.31(-0.63%)
Aug 25, 2014 48.93 49.12 48.73 48.81 1,968,451 +0.11(+0.23%)
Aug 22, 2014 48.80 48.95 48.60 48.70 3,228,050 +0.03(+0.06%)
Aug 21, 2014 48.62 48.77 48.38 48.67 2,353,471 +0.06(+0.12%)
Aug 20, 2014 48.20 48.68 48.16 48.61 3,322,342 +0.41(+0.86%)
Aug 19, 2014 48.11 48.39 48.09 48.19 3,042,842 +0.08(+0.17%)
Aug 18, 2014 47.61 48.12 47.61 48.11 2,715,803 +0.64(+1.35%)
Aug 15, 2014 47.67 47.76 47.17 47.47 4,047,473 +0.02(+0.03%)
Aug 14, 2014 47.44 47.63 47.30 47.45 3,617,334 -0.08(-0.16%)
Aug 13, 2014 47.11 47.60 46.95 47.53 4,161,767 +0.61(+1.30%)
Aug 12, 2014 46.90 47.24 46.77 46.92 2,804,330 +0.07(+0.14%)
Aug 11, 2014 47.25 47.26 46.79 46.85 2,757,571 -0.16(-0.35%)
Aug 08, 2014 46.45 46.92 46.35 47.02 2,982,069 +0.76(+1.63%)
Aug 07, 2014 46.60 46.71 46.15 46.26 3,952,836 -0.04(-0.10%)
Aug 06, 2014 46.45 46.80 46.07 46.30 6,939,349 -0.74(-1.58%)
Aug 05, 2014 46.49 47.88 45.56 47.05 9,311,631 -0.86(-1.80%)
Aug 04, 2014 47.48 48.02 47.25 47.91 5,210,471 +0.44(+0.93%)
Aug 01, 2014 47.37 47.75 46.95 47.46 6,546,092 -0.19(-0.39%)
Jul 31, 2014 48.53 48.60 47.64 47.65 7,237,133 -1.17(-2.39%)
Jul 30, 2014 49.52 49.58 48.51 48.82 6,226,926 -0.67(-1.35%)
Jul 29, 2014 50.14 50.29 49.49 49.49 3,611,868 -0.73(-1.46%)
Jul 28, 2014 50.34 50.34 49.84 50.22 4,067,141 -0.26(-0.52%)
Jul 25, 2014 50.29 50.73 50.09 50.48 3,960,819 +0.28(+0.57%)
Jul 24, 2014 50.12 50.54 50.09 50.20 3,200,897 +0.02(+0.04%)
Jul 23, 2014 50.49 50.51 50.06 50.17 1,790,799 -0.30(-0.59%)
Jul 22, 2014 50.53 50.81 50.43 50.47 2,536,598 +0.04(+0.09%)
Jul 21, 2014 50.39 50.62 50.15 50.43 2,460,460 -0.02(-0.04%)
Jul 18, 2014 50.25 50.52 50.17 50.45 3,386,630 +0.31(+0.61%)
Jul 17, 2014 50.57 50.61 50.12 50.14 4,453,468 -0.76(-1.49%)
Jul 16, 2014 50.88 51.08 50.72 50.90 4,642,610 +0.37(+0.73%)
Jul 15, 2014 50.29 50.70 50.24 50.53 4,011,520 +0.18(+0.36%)
Jul 14, 2014 50.69 50.74 50.34 50.35 3,018,113 +0.12(+0.24%)
Jul 11, 2014 50.73 50.73 49.97 50.23 3,959,283 -0.07(-0.15%)
Jul 10, 2014 50.24 50.60 50.16 50.31 3,432,650 -0.37(-0.74%)
Jul 09, 2014 50.83 51.03 50.53 50.68 3,952,347 -0.10(-0.19%)
Jul 08, 2014 50.44 50.95 50.32 50.78 5,624,513 +0.13(+0.27%)
Jul 07, 2014 50.43 50.87 50.02 50.65 5,483,775 +0.21(+0.42%)
Jul 03, 2014 50.14 50.44 50.44 50.44 2,600,128 +0.55(+1.10%)
Jul 02, 2014 49.85 49.96 49.51 49.89 2,979,690 +0.07(+0.14%)
Jul 01, 2014 49.55 50.12 49.38 49.82 3,887,420 +0.14(+0.29%)
Jun 30, 2014 50.03 50.14 49.58 49.68 3,573,286 -0.42(-0.84%)
Jun 27, 2014 49.82 50.31 49.78 50.10 3,244,344 +0.14(+0.28%)
Jun 26, 2014 50.06 50.20 49.62 49.96 2,674,963 -0.22(-0.43%)
Jun 25, 2014 50.13 50.53 50.09 50.17 2,942,830 -0.04(-0.07%)
Jun 24, 2014 50.60 50.93 50.16 50.21 2,685,494 -0.55(-1.09%)
Jun 23, 2014 51.26 51.41 50.74 50.77 3,476,597 -0.32(-0.63%)
Jun 20, 2014 50.72 51.51 50.65 51.09 5,659,418 +0.47(+0.93%)
Jun 19, 2014 50.97 51.14 50.45 50.62 4,120,405 -0.34(-0.68%)
Jun 18, 2014 50.37 51.05 50.22 50.96 4,009,521 +0.62(+1.23%)
Jun 17, 2014 49.56 50.52 49.49 50.34 4,360,996 +0.68(+1.37%)
Jun 16, 2014 49.69 50.10 49.50 49.66 3,629,859 -0.10(-0.21%)
Jun 13, 2014 49.79 50.04 49.59 49.76 4,124,898 +0.02(+0.05%)
Jun 12, 2014 50.18 50.30 49.71 49.74 4,795,529 -0.61(-1.20%)
Jun 11, 2014 50.35 50.66 50.29 50.35 3,505,965 -0.19(-0.37%)
Jun 10, 2014 50.90 50.95 50.52 50.53 4,472,171 -0.12(-0.24%)
Jun 06, 2014 50.56 50.72 50.53 50.65 3,670,102 +0.20(+0.40%)
Jun 05, 2014 50.19 50.56 50.00 50.45 3,101,061 +0.49(+0.97%)
Jun 04, 2014 50.00 50.19 49.88 49.97 2,991,506 -0.15(-0.30%)
Jun 03, 2014 50.07 50.43 49.88 50.12 4,431,877 -0.17(-0.34%)
Jun 02, 2014 50.06 50.40 49.76 50.29 2,734,899 +0.33(+0.66%)
May 30, 2014 49.98 50.06 49.74 49.96 2,955,973 -0.05(-0.10%)
May 29, 2014 50.07 50.09 49.59 50.01 2,396,101 +0.11(+0.23%)
May 28, 2014 50.25 50.33 49.86 49.90 2,374,738 -0.15(-0.30%)
May 27, 2014 49.94 50.26 49.77 50.05 2,982,679 +0.26(+0.53%)
May 23, 2014 49.55 49.79 49.79 49.79 2,233,871 +0.24(+0.49%)
May 22, 2014 49.16 49.79 49.09 49.54 1,853,258 +0.45(+0.92%)
May 21, 2014 49.01 49.42 48.88 49.09 4,084,047 +0.15(+0.31%)
May 20, 2014 49.85 49.94 48.80 48.94 3,378,510 -1.02(-2.04%)
May 19, 2014 49.61 50.14 49.60 49.96 2,783,344 +0.13(+0.27%)
May 16, 2014 49.94 49.99 49.55 49.82 4,813,116 -0.07(-0.14%)
May 15, 2014 50.17 50.29 49.36 49.89 4,168,737 -0.49(-0.98%)
May 14, 2014 50.90 50.96 50.30 50.38 2,769,486 -0.41(-0.81%)
May 13, 2014 50.88 51.07 50.70 50.80 3,538,758 +0.04(+0.09%)
May 12, 2014 50.30 50.81 50.22 50.75 3,307,665 +0.82(+1.64%)
May 09, 2014 49.95 50.09 49.50 49.93 2,468,907 -0.07(-0.13%)
May 08, 2014 49.80 50.42 49.74 50.00 3,114,512 +0.01(+0.02%)
May 07, 2014 49.78 50.09 49.41 49.99 2,931,990 +0.48(+0.96%)
May 06, 2014 50.18 50.29 49.49 49.52 4,411,691 -0.79(-1.57%)
May 05, 2014 50.07 50.36 49.75 50.31 3,514,294 +0.07(+0.13%)
May 02, 2014 50.43 50.71 50.16 50.24 3,744,466 -0.34(-0.68%)
May 01, 2014 50.68 50.80 50.28 50.58 2,901,868 -0.14(-0.28%)
Apr 30, 2014 50.54 50.78 50.30 50.72 3,115,049 +0.10(+0.19%)
Apr 29, 2014 51.06 51.12 50.31 50.63 3,423,202 -0.13(-0.25%)
Apr 28, 2014 51.17 51.47 50.22 50.75 4,160,663 -0.16(-0.32%)
Apr 25, 2014 51.60 51.60 50.83 50.92 3,985,492 -0.79(-1.53%)
Apr 24, 2014 51.93 52.03 51.61 51.70 4,697,198 +0.07(+0.14%)
Apr 23, 2014 51.02 51.66 50.92 51.63 5,479,326 +0.52(+1.02%)
Apr 22, 2014 51.04 51.39 50.83 51.11 2,707,592 +0.08(+0.16%)
Apr 21, 2014 50.82 51.21 50.71 51.03 2,440,543 +0.11(+0.22%)
Apr 17, 2014 50.44 50.92 50.92 50.92 5,304,051 +0.62(+1.23%)
Apr 16, 2014 49.82 50.32 49.73 50.30 4,263,445 +0.79(+1.59%)
Apr 15, 2014 48.59 49.58 48.47 49.51 4,777,860 +0.88(+1.81%)
Apr 14, 2014 49.09 49.23 48.19 48.63 4,540,693 -0.02(-0.05%)
Apr 11, 2014 48.13 49.41 48.13 48.65 3,814,630 -0.48(-0.98%)
Apr 10, 2014 49.87 50.07 49.05 49.14 5,067,101 -0.78(-1.56%)
Apr 09, 2014 49.81 49.94 49.36 49.92 3,617,304 +0.33(+0.66%)
Apr 08, 2014 49.48 49.70 49.18 49.59 6,517,976 +0.13(+0.27%)
Apr 07, 2014 50.00 50.11 49.45 49.46 4,996,316 -0.59(-1.17%)
Apr 04, 2014 50.76 51.00 50.02 50.04 4,201,508 -0.50(-0.99%)
Apr 03, 2014 50.63 50.80 50.31 50.54 3,066,456 +0.07(+0.15%)
Apr 02, 2014 50.08 50.60 50.01 50.47 4,064,599 +0.39(+0.77%)
Apr 01, 2014 49.58 50.12 49.58 50.08 3,718,784 +0.39(+0.78%)
Mar 31, 2014 50.05 50.11 49.58 49.70 4,138,871 +0.03(+0.06%)
Mar 28, 2014 49.44 49.96 49.25 49.67 4,226,070 +0.42(+0.85%)
Mar 27, 2014 48.77 49.32 48.37 49.25 5,890,884 +0.34(+0.70%)
Mar 26, 2014 49.47 49.69 48.90 48.91 5,212,768 -0.45(-0.92%)
Mar 25, 2014 48.90 49.37 48.86 49.36 6,645,994 +0.71(+1.47%)
Mar 24, 2014 48.68 48.99 48.30 48.65 5,624,040 +0.03(+0.06%)
Mar 21, 2014 48.24 49.12 47.96 48.62 10,695,885 +1.31(+2.77%)
Mar 20, 2014 47.26 47.43 47.00 47.31 3,772,836 -0.03(-0.06%)
Mar 19, 2014 47.63 47.76 46.97 47.34 5,547,116 -0.18(-0.38%)
Mar 18, 2014 47.49 47.73 47.41 47.52 3,518,520 +0.16(+0.33%)
Mar 17, 2014 46.85 47.49 46.85 47.36 4,255,052 +0.82(+1.76%)
Mar 14, 2014 46.79 46.94 46.44 46.54 5,966,215 -0.34(-0.73%)
Mar 13, 2014 47.95 48.08 46.70 46.88 6,112,037 -0.73(-1.53%)
Mar 12, 2014 47.63 47.69 47.39 47.61 4,075,997 -0.30(-0.64%)
Mar 11, 2014 48.46 48.59 47.72 47.92 2,728,791 -0.39(-0.80%)
Mar 10, 2014 48.90 48.90 48.19 48.30 4,156,982 -0.50(-1.02%)
Mar 07, 2014 48.62 49.01 48.59 48.80 4,302,357 +0.41(+0.85%)
Mar 06, 2014 48.44 48.70 48.36 48.39 3,306,979 -0.01(-0.02%)
Mar 05, 2014 48.45 48.58 48.32 48.40 2,980,691 -0.04(-0.09%)
Mar 04, 2014 48.68 48.79 48.20 48.45 4,302,926 +0.57(+1.20%)
Mar 03, 2014 48.21 48.21 47.58 47.87 3,550,347 -0.68(-1.39%)
Feb 28, 2014 48.63 49.03 48.31 48.55 4,561,941 +0.01(+0.02%)
Feb 27, 2014 48.52 48.90 48.33 48.54 4,155,125 +0.01(+0.03%)
Feb 26, 2014 48.17 48.95 48.04 48.53 5,396,663 +0.51(+1.05%)
Feb 25, 2014 47.87 48.29 47.66 48.02 4,055,887 +0.17(+0.36%)
Feb 24, 2014 47.52 48.27 47.18 47.85 4,780,008 +0.67(+1.42%)
Feb 21, 2014 47.39 47.72 47.18 47.18 3,992,059 -0.10(-0.22%)
Feb 20, 2014 47.16 47.69 46.90 47.28 4,526,707 +0.22(+0.46%)
Feb 19, 2014 47.32 47.81 47.00 47.07 5,230,075 -0.39(-0.83%)
Feb 18, 2014 47.94 48.03 47.43 47.46 6,661,202 -0.53(-1.10%)
Feb 14, 2014 47.90 47.99 47.99 47.99 5,941,736 -0.02(-0.05%)
Feb 13, 2014 48.03 48.14 47.58 48.01 5,649,260 -0.42(-0.88%)
Feb 12, 2014 48.19 48.65 48.10 48.44 4,671,778 +0.44(+0.91%)
Feb 11, 2014 48.09 48.25 47.70 48.00 4,390,673 -0.03(-0.06%)
Feb 10, 2014 47.98 48.04 47.65 48.03 3,535,961 -0.15(-0.31%)
Feb 07, 2014 47.58 48.22 47.48 48.18 3,540,499 +0.92(+1.96%)
Feb 06, 2014 47.13 47.60 47.10 47.25 4,205,977 +0.13(+0.28%)
Feb 05, 2014 47.13 47.38 46.77 47.12 5,336,100 -0.22(-0.47%)
Feb 04, 2014 46.94 48.04 46.00 47.34 7,444,031 -0.14(-0.30%)
Feb 03, 2014 48.67 49.00 47.43 47.48 6,370,821 -1.25(-2.56%)
Jan 31, 2014 48.33 49.10 48.27 48.73 3,487,344 -0.47(-0.96%)
Jan 30, 2014 48.86 49.31 48.58 49.20 3,796,798 +0.67(+1.39%)
Jan 29, 2014 48.56 48.99 48.42 48.53 4,971,193 -0.50(-1.01%)
Jan 28, 2014 48.56 49.09 48.50 49.03 5,111,363 +0.61(+1.25%)
Jan 27, 2014 48.19 48.81 47.78 48.42 6,036,991 +0.19(+0.40%)
Jan 24, 2014 49.17 49.39 48.22 48.23 7,500,902 -1.54(-3.10%)
Jan 23, 2014 50.58 50.62 49.60 49.77 5,905,696 -1.19(-2.33%)
Jan 22, 2014 51.43 51.46 50.63 50.96 3,997,244 -0.44(-0.85%)
Jan 21, 2014 51.27 51.66 51.10 51.40 3,193,230 +0.32(+0.62%)
Jan 17, 2014 51.53 51.08 51.08 51.08 4,866,610 -0.61(-1.19%)
Jan 16, 2014 51.51 51.95 51.39 51.69 2,798,981 +0.13(+0.24%)
Jan 15, 2014 51.15 51.72 51.14 51.57 2,825,685 +0.42(+0.82%)
Jan 14, 2014 50.52 51.16 50.34 51.15 3,762,624 +0.86(+1.70%)
Jan 13, 2014 50.56 51.20 50.20 50.29 4,762,368 -0.37(-0.73%)
Jan 10, 2014 50.64 50.93 50.19 50.66 4,830,369 +0.21(+0.41%)
Jan 09, 2014 50.91 51.54 50.26 50.45 4,643,439 -0.21(-0.41%)
Jan 08, 2014 50.89 50.98 50.44 50.66 3,734,676 -0.26(-0.51%)
Jan 07, 2014 51.00 51.09 50.59 50.92 4,094,346 +0.04(+0.07%)
Jan 06, 2014 51.57 51.64 50.73 50.88 3,367,524 -0.38(-0.75%)
Jan 03, 2014 51.45 51.66 51.17 51.27 2,211,253 +0.05(+0.10%)
Jan 02, 2014 51.61 51.75 51.07 51.21 2,436,968 -0.65(-1.25%)
Dec 31, 2013 51.95 51.86 51.86 51.86 2,254,080 -0.06(-0.11%)
Dec 30, 2013 51.88 52.22 51.79 51.92 1,545,936 +0.04(+0.07%)
Dec 27, 2013 51.89 52.08 51.74 51.89 1,318,469 +0.08(+0.16%)
Dec 26, 2013 51.67 51.93 51.52 51.80 1,726,919 +0.25(+0.49%)
Dec 24, 2013 51.35 51.61 51.20 51.55 1,138,191 +0.29(+0.56%)
Dec 23, 2013 51.41 51.51 51.12 51.27 2,329,365 +0.02(+0.04%)
Dec 20, 2013 50.85 51.40 50.76 51.24 7,452,572 +0.50(+0.99%)
Dec 19, 2013 50.23 50.84 50.00 50.74 4,642,369 +0.52(+1.04%)
Dec 18, 2013 49.31 50.23 48.77 50.22 3,718,801 +1.10(+2.24%)
Dec 17, 2013 49.44 49.68 49.09 49.12 3,767,946 -0.32(-0.64%)
Dec 16, 2013 49.16 49.78 48.95 49.43 5,269,773 +0.51(+1.04%)
Dec 13, 2013 49.27 49.38 48.81 48.92 3,636,488 -0.30(-0.62%)
Dec 12, 2013 48.97 49.41 48.90 49.23 3,308,264 +0.16(+0.32%)
Dec 11, 2013 49.79 49.91 48.93 49.07 4,000,190 -0.84(-1.69%)
Dec 10, 2013 49.84 50.18 49.74 49.91 3,125,982 -0.07(-0.15%)
Dec 09, 2013 49.75 50.05 49.68 49.99 2,713,126 +0.34(+0.68%)
Dec 06, 2013 49.27 49.74 49.15 49.65 4,091,313 +0.54(+1.10%)
Dec 05, 2013 49.02 49.26 48.78 49.11 2,930,250 -0.01(-0.02%)
Dec 04, 2013 49.03 49.55 48.75 49.12 2,787,564 -0.18(-0.36%)
Dec 03, 2013 49.26 49.54 48.98 49.29 4,722,507 -0.04(-0.09%)
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.