Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 39.81 40.61 39.78 40.37 3,771,189 +0.59(+1.49%)
Jun 28, 2013 40.27 40.38 39.71 39.78 7,072,793 -0.62(-1.53%)
Jun 27, 2013 40.67 40.81 40.31 40.40 3,744,386 +0.06(+0.14%)
Jun 26, 2013 40.41 40.59 39.90 40.34 4,346,029 +0.35(+0.88%)
Jun 25, 2013 39.77 40.16 39.69 39.99 4,909,712 +0.61(+1.54%)
Jun 24, 2013 39.48 39.71 38.96 39.38 5,711,268 -0.55(-1.39%)
Jun 21, 2013 39.95 40.14 39.48 39.94 6,708,943 +0.28(+0.70%)
Jun 20, 2013 40.70 40.75 39.58 39.66 8,017,834 -1.48(-3.60%)
Jun 19, 2013 41.74 41.91 41.13 41.14 3,330,135 -0.68(-1.62%)
Jun 18, 2013 41.29 41.99 41.29 41.82 3,817,233 +0.57(+1.38%)
Jun 17, 2013 41.34 41.41 41.02 41.25 4,022,582 +0.31(+0.75%)
Jun 14, 2013 41.31 41.52 40.89 40.94 3,190,875 -0.44(-1.07%)
Jun 13, 2013 40.75 41.51 40.48 41.39 3,264,938 +0.63(+1.54%)
Jun 12, 2013 41.43 41.54 40.72 40.76 4,163,180 -0.39(-0.96%)
Jun 11, 2013 41.33 41.52 41.06 41.16 3,515,162 -0.77(-1.84%)
Jun 10, 2013 42.26 42.27 41.69 41.93 3,699,723 -0.10(-0.24%)
Jun 07, 2013 41.48 42.07 41.24 42.03 4,648,959 +0.96(+2.33%)
Jun 06, 2013 40.86 41.13 40.65 41.08 4,643,619 +0.27(+0.66%)
Jun 05, 2013 41.54 41.61 40.59 40.81 5,899,024 -0.88(-2.10%)
Jun 04, 2013 42.05 42.40 41.38 41.68 4,367,686 -0.44(-1.04%)
Jun 03, 2013 42.02 42.20 41.48 42.12 5,706,668 +0.21(+0.50%)
May 31, 2013 42.02 42.68 41.75 41.91 5,039,226 -0.26(-0.61%)
May 30, 2013 41.82 42.44 41.82 42.16 3,048,857 +0.39(+0.94%)
May 29, 2013 41.87 42.13 41.69 41.77 4,189,692 -0.28(-0.68%)
May 28, 2013 42.06 42.45 41.87 42.05 4,211,851 +0.53(+1.26%)
May 24, 2013 41.39 41.67 41.23 41.53 3,320,876 -0.15(-0.35%)
May 23, 2013 41.70 41.95 41.54 41.67 5,964,058 -0.55(-1.30%)
May 22, 2013 42.86 42.99 42.03 42.22 6,556,669 -0.65(-1.51%)
May 21, 2013 43.35 43.47 42.80 42.87 5,485,191 -0.38(-0.88%)
May 20, 2013 43.09 43.82 43.07 43.25 5,944,519 -0.04(-0.10%)
May 17, 2013 42.45 43.43 42.42 43.29 7,073,853 +0.97(+2.29%)
May 16, 2013 42.53 42.91 42.16 42.32 6,624,882 -0.34(-0.80%)
May 15, 2013 42.59 42.84 42.55 42.67 5,361,679 +0.79(+1.90%)
May 13, 2013 41.93 42.06 41.60 41.87 2,778,493 -0.10(-0.24%)
May 10, 2013 41.88 42.08 41.62 41.97 3,499,308 +0.18(+0.43%)
May 09, 2013 41.37 42.33 41.31 41.79 6,953,489 +0.39(+0.94%)
May 08, 2013 40.76 41.41 40.41 41.40 5,704,179 +0.44(+1.08%)
May 07, 2013 40.39 41.03 40.28 40.96 11,538,840 -0.54(-1.29%)
May 06, 2013 41.16 41.77 41.04 41.49 6,278,758 +0.35(+0.84%)
May 03, 2013 40.78 41.27 40.41 41.15 5,475,495 +0.74(+1.83%)
May 02, 2013 39.65 40.51 39.47 40.41 5,859,774 +1.09(+2.76%)
May 01, 2013 39.97 40.00 39.30 39.32 5,610,438 -0.88(-2.18%)
Apr 30, 2013 39.99 40.47 39.80 40.20 5,911,876 +0.14(+0.36%)
Apr 29, 2013 39.58 40.17 39.39 40.05 4,371,080 +0.63(+1.60%)
Apr 26, 2013 40.01 40.11 39.38 39.42 4,466,617 -0.69(-1.72%)
Apr 25, 2013 40.15 40.40 39.89 40.11 4,382,771 +0.08(+0.20%)
Apr 24, 2013 39.65 40.24 39.65 40.03 6,755,647 +0.46(+1.17%)
Apr 23, 2013 38.58 39.59 38.58 39.57 6,413,173 +0.62(+1.58%)
Apr 22, 2013 38.80 39.17 38.46 38.95 6,021,419 +0.22(+0.58%)
Apr 19, 2013 38.79 38.91 38.45 38.73 6,468,269 +0.12(+0.30%)
Apr 18, 2013 38.93 39.10 38.44 38.61 4,042,315 -0.19(-0.49%)
Apr 17, 2013 39.11 39.15 38.53 38.80 5,934,217 -0.57(-1.45%)
Apr 16, 2013 39.14 39.40 38.77 39.37 5,277,553 +0.56(+1.46%)
Apr 15, 2013 40.20 40.26 38.81 38.81 8,328,859 -1.62(-4.01%)
Apr 12, 2013 40.85 41.01 40.31 40.43 4,470,469 -0.59(-1.45%)
Apr 11, 2013 41.39 41.54 40.82 41.02 5,472,495 -0.31(-0.75%)
Apr 10, 2013 41.18 41.42 40.94 41.33 3,845,970 +0.40(+0.97%)
Apr 09, 2013 40.55 41.20 40.41 40.94 4,447,434 +0.39(+0.96%)
Apr 08, 2013 40.32 40.55 39.96 40.55 4,630,223 +0.19(+0.47%)
Apr 05, 2013 40.15 40.45 39.85 40.36 4,767,110 -0.25(-0.62%)
Apr 04, 2013 39.93 40.64 39.82 40.61 5,554,509 +0.83(+2.09%)
Apr 03, 2013 39.86 40.14 39.61 39.78 5,717,645 +0.03(+0.07%)
Apr 02, 2013 40.09 40.20 39.63 39.75 4,362,436 -0.09(-0.22%)
Apr 01, 2013 40.26 40.40 39.70 39.84 3,430,506 -0.62(-1.54%)
Mar 28, 2013 40.10 40.52 40.04 40.46 4,239,760 +0.37(+0.92%)
Mar 27, 2013 39.92 40.18 39.65 40.09 5,362,780 -0.09(-0.23%)
Mar 26, 2013 40.35 40.41 39.63 40.18 8,188,717 -0.25(-0.61%)
Mar 25, 2013 41.18 41.26 40.26 40.43 5,085,944 -0.70(-1.69%)
Mar 22, 2013 41.04 41.20 40.81 41.12 3,088,007 +0.23(+0.57%)
Mar 21, 2013 41.11 41.23 40.65 40.89 4,274,614 -0.46(-1.12%)
Mar 20, 2013 41.52 41.57 41.07 41.36 3,298,462 +0.12(+0.28%)
Mar 19, 2013 41.35 41.44 40.73 41.24 3,998,833 +0.01(+0.04%)
Mar 18, 2013 41.24 41.63 41.05 41.23 4,013,008 -0.48(-1.15%)
Mar 15, 2013 41.43 41.89 41.34 41.70 5,280,647 +0.05(+0.12%)
Mar 14, 2013 40.78 41.71 40.73 41.65 5,858,320 +0.96(+2.35%)
Mar 13, 2013 41.10 41.18 40.59 40.70 4,657,767 -0.45(-1.09%)
Mar 12, 2013 41.65 41.70 41.03 41.15 4,073,240 -0.49(-1.17%)
Mar 11, 2013 41.53 41.65 41.22 41.63 3,412,406 +0.14(+0.35%)
Mar 08, 2013 41.11 41.56 40.87 41.49 4,462,905 +0.59(+1.43%)
Mar 07, 2013 40.82 41.12 40.81 40.90 3,970,817 +0.09(+0.21%)
Mar 06, 2013 40.89 41.11 40.69 40.81 3,990,484 +0.08(+0.20%)
Mar 05, 2013 40.46 40.77 40.30 40.73 5,391,408 +0.51(+1.28%)
Mar 04, 2013 40.43 40.44 39.86 40.22 5,628,615 -0.38(-0.95%)
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.