Emerson Electric (NY: EMR )

111.06 +0.47 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.13 37.78 37.78 37.78 4,211,421 -0.55(-1.44%)
Dec 30, 2015 38.19 38.59 38.09 38.33 6,470,788 +0.03(+0.08%)
Dec 29, 2015 38.31 38.65 37.90 38.30 3,783,182 +0.18(+0.48%)
Dec 28, 2015 37.99 38.20 37.65 38.12 3,932,398 +0.00(+0.00%)
Dec 24, 2015 38.05 38.12 38.12 38.12 2,141,984 -0.06(-0.14%)
Dec 23, 2015 37.19 38.23 37.10 38.17 7,419,232 +1.17(+3.16%)
Dec 22, 2015 36.33 37.16 36.33 37.00 5,982,064 +0.77(+2.11%)
Dec 21, 2015 35.61 36.30 35.57 36.24 7,895,465 +1.02(+2.89%)
Dec 18, 2015 35.42 35.81 35.22 35.22 9,125,817 -0.32(-0.91%)
Dec 17, 2015 36.36 36.62 35.52 35.54 6,390,259 -0.87(-2.39%)
Dec 16, 2015 35.91 36.52 35.52 36.41 7,085,126 +0.70(+1.95%)
Dec 15, 2015 35.91 35.91 35.46 35.72 7,281,330 +0.18(+0.51%)
Dec 14, 2015 35.89 36.03 35.25 35.53 9,283,650 -0.39(-1.08%)
Dec 11, 2015 36.73 36.77 35.86 35.92 8,875,482 -1.18(-3.17%)
Dec 10, 2015 37.43 37.60 37.03 37.10 5,598,845 -0.13(-0.36%)
Dec 09, 2015 37.19 37.86 36.97 37.23 8,498,944 -0.11(-0.30%)
Dec 08, 2015 38.00 38.19 37.25 37.34 7,824,021 -0.97(-2.54%)
Dec 07, 2015 38.69 38.77 38.20 38.31 6,045,966 -0.52(-1.34%)
Dec 04, 2015 38.28 38.93 38.21 38.84 5,869,014 +0.47(+1.21%)
Dec 03, 2015 38.69 38.70 38.06 38.37 7,751,032 -0.26(-0.67%)
Dec 02, 2015 39.02 39.53 38.54 38.63 5,537,541 -0.56(-1.43%)
Dec 01, 2015 39.67 39.84 38.66 39.19 6,999,017 -0.30(-0.76%)
Nov 30, 2015 39.78 39.82 39.46 39.49 6,179,080 -0.23(-0.58%)
Nov 27, 2015 39.57 39.82 39.30 39.72 2,581,990 +0.04(+0.10%)
Nov 25, 2015 39.48 39.68 39.68 39.68 3,528,868 +0.13(+0.34%)
Nov 24, 2015 39.40 40.65 39.26 39.55 3,821,045 +0.04(+0.10%)
Nov 23, 2015 39.65 39.77 39.39 39.51 4,662,974 -0.11(-0.28%)
Nov 20, 2015 39.74 39.94 39.48 39.62 4,173,423 +0.02(+0.04%)
Nov 19, 2015 39.57 39.74 39.41 39.60 3,955,881 +0.10(+0.26%)
Nov 18, 2015 38.57 39.54 38.42 39.50 4,996,037 +1.05(+2.73%)
Nov 17, 2015 38.60 38.75 38.24 38.45 4,171,707 -0.13(-0.35%)
Nov 16, 2015 37.67 38.62 37.66 38.58 6,044,351 +0.92(+2.43%)
Nov 13, 2015 37.12 37.86 37.12 37.67 5,509,713 +0.35(+0.93%)
Nov 12, 2015 37.52 38.01 37.21 37.32 6,562,091 -0.57(-1.50%)
Nov 11, 2015 37.91 38.13 37.49 37.89 3,672,519 +0.14(+0.38%)
Nov 10, 2015 37.65 37.93 37.25 37.75 4,763,899 -0.04(-0.11%)
Nov 09, 2015 38.42 38.63 37.45 37.79 5,176,133 -0.71(-1.85%)
Nov 06, 2015 38.17 38.65 37.88 38.50 5,401,979 +0.06(+0.16%)
Nov 05, 2015 38.66 38.93 37.96 38.44 6,346,628 -0.41(-1.07%)
Nov 04, 2015 39.04 39.31 38.78 38.85 5,979,430 +0.03(+0.08%)
Nov 03, 2015 37.70 39.29 37.54 38.82 7,294,247 +1.01(+2.67%)
Nov 02, 2015 36.92 37.95 36.80 37.81 6,697,626 +0.88(+2.37%)
Oct 30, 2015 37.11 37.16 36.70 36.94 8,513,986 +0.04(+0.11%)
Oct 29, 2015 36.94 37.18 36.79 36.90 2,882,291 -0.18(-0.49%)
Oct 28, 2015 36.89 37.32 36.61 37.08 5,083,946 +0.41(+1.11%)
Oct 27, 2015 37.23 37.25 36.61 36.67 4,883,765 -0.88(-2.33%)
Oct 26, 2015 37.67 37.74 37.35 37.55 5,676,284 -0.13(-0.35%)
Oct 23, 2015 37.58 37.68 37.10 37.68 7,106,765 +0.31(+0.84%)
Oct 22, 2015 36.31 37.59 36.20 37.37 8,555,622 +1.17(+3.22%)
Oct 21, 2015 36.26 36.87 36.05 36.20 4,702,978 +0.13(+0.37%)
Oct 20, 2015 35.43 36.30 35.28 36.07 5,366,813 +0.50(+1.41%)
Oct 19, 2015 35.22 35.65 35.22 35.57 4,403,120 +0.16(+0.46%)
Oct 16, 2015 37.03 37.03 35.10 35.40 8,166,600 -1.21(-3.31%)
Oct 15, 2015 36.37 36.63 35.75 36.62 4,926,534 +0.43(+1.19%)
Oct 14, 2015 36.42 36.54 35.94 36.19 5,232,597 -0.17(-0.47%)
Oct 13, 2015 36.62 36.87 36.28 36.36 5,284,550 -0.36(-0.98%)
Oct 12, 2015 36.91 37.09 36.56 36.72 2,790,665 -0.16(-0.42%)
Oct 09, 2015 37.23 37.46 36.69 36.87 5,176,908 -0.29(-0.78%)
Oct 08, 2015 36.23 37.24 36.10 37.16 4,249,923 +0.91(+2.52%)
Oct 07, 2015 36.45 36.84 35.74 36.25 8,174,905 +0.12(+0.32%)
Oct 06, 2015 36.08 36.42 35.99 36.13 4,931,955 +0.14(+0.39%)
Oct 05, 2015 34.89 36.21 34.82 35.99 7,317,140 +1.43(+4.14%)
Oct 02, 2015 33.18 34.58 33.01 34.56 6,724,021 +1.10(+3.30%)
Oct 01, 2015 34.36 34.61 33.35 33.46 7,005,565 -1.09(-3.15%)
Sep 30, 2015 34.33 34.60 34.00 34.54 5,539,974 +0.56(+1.63%)
Sep 29, 2015 33.80 34.15 33.63 33.99 6,456,987 +0.33(+0.98%)
Sep 28, 2015 33.89 33.96 33.52 33.66 6,013,553 -0.58(-1.69%)
Sep 25, 2015 34.40 34.41 34.07 34.24 4,985,764 +0.09(+0.28%)
Sep 24, 2015 33.80 34.28 33.47 34.14 7,323,082 -0.01(-0.02%)
Sep 23, 2015 35.01 35.08 33.96 34.15 6,376,907 -0.77(-2.20%)
Sep 22, 2015 34.80 35.21 34.60 34.92 5,259,722 -0.37(-1.04%)
Sep 21, 2015 35.42 35.59 35.21 35.29 4,495,812 +0.01(+0.02%)
Sep 18, 2015 35.90 36.02 35.11 35.28 13,319,370 -1.36(-3.71%)
Sep 17, 2015 36.74 37.39 36.55 36.64 6,530,206 -0.16(-0.45%)
Sep 16, 2015 36.36 36.87 36.24 36.80 3,854,301 +0.58(+1.60%)
Sep 15, 2015 35.71 36.30 35.66 36.23 3,014,826 +0.63(+1.76%)
Sep 14, 2015 35.91 36.00 35.51 35.60 4,353,324 -0.41(-1.13%)
Sep 11, 2015 36.19 36.29 35.82 36.01 4,307,459 -0.26(-0.71%)
Sep 10, 2015 36.33 36.55 35.95 36.26 5,029,923 -0.12(-0.32%)
Sep 09, 2015 37.05 37.12 36.31 36.38 7,724,833 -0.26(-0.70%)
Sep 08, 2015 36.34 36.64 36.21 36.64 5,677,321 +0.81(+2.25%)
Sep 04, 2015 35.77 35.83 35.83 35.83 5,988,510 -0.48(-1.31%)
Sep 03, 2015 35.80 36.58 35.79 36.31 7,373,886 -0.28(-0.77%)
Sep 02, 2015 36.65 36.80 36.12 36.59 4,130,178 +0.41(+1.12%)
Sep 01, 2015 36.50 36.83 35.99 36.19 5,437,501 -1.13(-3.04%)
Aug 31, 2015 37.25 37.55 36.91 37.32 4,667,051 -0.26(-0.69%)
Aug 28, 2015 37.22 37.69 37.16 37.58 5,240,758 +0.32(+0.86%)
Aug 27, 2015 36.73 37.37 36.47 37.26 5,390,463 +0.96(+2.65%)
Aug 26, 2015 36.12 36.36 35.51 36.30 8,013,196 +0.98(+2.77%)
Aug 25, 2015 37.85 37.93 35.27 35.32 9,485,599 -0.94(-2.59%)
Aug 24, 2015 35.58 37.58 34.43 36.26 11,661,718 -1.25(-3.34%)
Aug 21, 2015 38.07 38.46 37.50 37.51 8,572,998 -0.87(-2.26%)
Aug 20, 2015 38.56 38.76 38.24 38.38 7,165,792 -0.52(-1.33%)
Aug 19, 2015 38.91 39.18 38.49 38.89 5,938,815 -0.30(-0.76%)
Aug 18, 2015 39.10 39.28 38.94 39.19 3,655,318 -0.18(-0.46%)
Aug 17, 2015 38.60 39.47 38.49 39.37 5,269,283 +0.58(+1.49%)
Aug 14, 2015 38.52 38.88 38.52 38.79 4,045,512 +0.15(+0.38%)
Aug 13, 2015 38.37 38.83 38.24 38.64 5,811,902 +0.26(+0.67%)
Aug 12, 2015 37.73 38.45 37.41 38.38 7,974,866 +0.48(+1.28%)
Aug 11, 2015 38.34 38.42 37.77 37.90 8,118,643 -0.84(-2.18%)
Aug 10, 2015 38.43 38.91 38.43 38.74 7,757,496 +0.64(+1.69%)
Aug 07, 2015 38.39 38.48 38.03 38.10 7,010,546 -0.43(-1.11%)
Aug 06, 2015 38.58 38.77 38.30 38.53 7,531,821 -0.13(-0.34%)
Aug 05, 2015 38.83 39.08 38.51 38.66 9,151,163 +0.21(+0.54%)
Aug 04, 2015 39.76 40.42 38.37 38.45 9,497,485 -1.31(-3.29%)
Aug 03, 2015 39.95 40.17 39.63 39.76 4,957,376 -0.33(-0.81%)
Jul 31, 2015 40.51 40.59 40.03 40.08 5,189,981 -0.18(-0.44%)
Jul 30, 2015 40.21 40.44 40.04 40.26 3,925,268 -0.18(-0.44%)
Jul 29, 2015 40.00 40.56 39.83 40.44 5,094,252 +0.32(+0.79%)
Jul 28, 2015 39.25 40.25 39.21 40.12 7,158,795 +1.04(+2.66%)
Jul 27, 2015 39.03 39.19 38.80 39.08 4,435,798 -0.17(-0.43%)
Jul 24, 2015 39.85 39.92 39.21 39.25 4,554,352 -0.65(-1.63%)
Jul 23, 2015 40.09 40.44 39.86 39.90 5,355,963 -0.19(-0.46%)
Jul 22, 2015 40.27 40.46 40.07 40.09 6,023,391 -0.29(-0.73%)
Jul 21, 2015 40.72 40.73 40.24 40.39 6,799,576 -0.46(-1.14%)
Jul 20, 2015 40.76 41.04 40.66 40.85 5,147,003 +0.12(+0.29%)
Jul 17, 2015 41.18 41.34 40.63 40.73 8,230,172 -0.60(-1.46%)
Jul 16, 2015 41.73 41.86 41.16 41.34 5,922,753 -0.09(-0.21%)
Jul 15, 2015 41.91 42.02 41.25 41.42 5,397,000 -0.56(-1.33%)
Jul 14, 2015 42.07 42.14 41.81 41.98 3,777,582 -0.08(-0.18%)
Jul 13, 2015 41.98 42.11 41.81 42.06 4,388,429 +0.36(+0.87%)
Jul 10, 2015 42.21 42.27 41.58 41.69 5,137,475 +0.05(+0.13%)
Jul 09, 2015 42.41 42.54 41.64 41.64 4,833,150 -0.17(-0.41%)
Jul 08, 2015 42.36 42.50 41.68 41.81 5,463,104 -0.83(-1.94%)
Jul 07, 2015 42.75 42.83 41.94 42.64 5,825,856 -0.16(-0.38%)
Jul 06, 2015 43.01 43.31 42.71 42.80 3,956,843 -0.46(-1.07%)
Jul 02, 2015 43.12 43.27 43.27 43.27 6,388,467 +0.32(+0.74%)
Jul 01, 2015 43.12 43.13 42.62 42.95 6,752,938 +0.02(+0.04%)
Jun 30, 2015 43.54 44.36 42.78 42.93 9,776,970 -0.10(-0.23%)
Jun 29, 2015 43.56 43.76 42.99 43.03 3,461,713 -0.79(-1.80%)
Jun 26, 2015 43.86 43.95 43.64 43.82 4,625,076 -0.03(-0.07%)
Jun 25, 2015 44.47 44.55 43.86 43.86 4,039,961 -0.67(-1.51%)
Jun 24, 2015 44.82 44.85 44.40 44.53 3,064,636 -0.30(-0.67%)
Jun 23, 2015 45.20 45.25 44.63 44.83 4,386,803 -0.29(-0.65%)
Jun 22, 2015 44.81 45.42 44.81 45.13 5,336,104 +0.12(+0.26%)
Jun 19, 2015 45.26 45.54 44.99 45.01 8,871,019 -0.50(-1.09%)
Jun 18, 2015 45.31 45.99 45.21 45.50 7,036,926 +0.31(+0.69%)
Jun 17, 2015 45.50 45.62 44.87 45.20 5,309,424 -0.20(-0.44%)
Jun 16, 2015 45.45 45.60 45.23 45.40 3,025,491 -0.07(-0.15%)
Jun 15, 2015 45.78 45.78 45.33 45.47 3,604,342 -0.72(-1.56%)
Jun 12, 2015 46.40 46.61 46.06 46.19 3,716,087 -0.40(-0.85%)
Jun 11, 2015 46.39 46.64 46.27 46.58 3,831,355 +0.29(+0.62%)
Jun 10, 2015 46.12 46.40 46.02 46.30 4,065,717 +0.46(+1.00%)
Jun 09, 2015 45.50 46.00 45.45 45.84 3,185,851 +0.05(+0.10%)
Jun 08, 2015 45.73 46.06 45.68 45.79 3,622,417 -0.07(-0.15%)
Jun 05, 2015 45.54 45.91 45.41 45.86 4,259,349 +0.22(+0.49%)
Jun 04, 2015 46.37 46.49 45.56 45.64 7,771,290 -1.10(-2.35%)
Jun 03, 2015 46.71 47.02 46.57 46.74 3,407,655 +0.03(+0.07%)
Jun 02, 2015 46.53 47.07 46.48 46.71 3,879,208 +0.05(+0.10%)
Jun 01, 2015 46.97 47.11 46.48 46.66 3,662,385 -0.05(-0.12%)
May 29, 2015 47.43 47.46 46.48 46.71 5,868,316 -0.55(-1.16%)
May 28, 2015 47.02 47.30 46.71 47.26 4,789,877 +0.05(+0.12%)
May 27, 2015 47.16 47.36 46.93 47.21 3,444,237 +0.09(+0.20%)
May 26, 2015 47.84 47.84 46.98 47.12 5,912,893 -0.74(-1.54%)
May 22, 2015 47.69 47.85 47.85 47.85 6,873,006 +0.05(+0.10%)
May 21, 2015 46.67 48.60 46.63 47.81 13,882,532 +1.23(+2.64%)
May 20, 2015 46.36 46.69 46.01 46.57 6,360,113 +0.18(+0.38%)
May 19, 2015 46.47 46.63 46.10 46.40 6,494,946 -0.23(-0.50%)
May 18, 2015 46.72 46.82 46.40 46.63 5,162,272 +0.01(+0.02%)
May 15, 2015 46.93 46.95 46.52 46.62 4,717,024 -0.26(-0.56%)
May 14, 2015 47.08 47.14 46.74 46.88 5,321,409 +0.15(+0.31%)
May 13, 2015 46.50 47.14 46.50 46.74 9,369,487 +0.49(+1.06%)
May 12, 2015 45.49 46.49 45.37 46.25 9,649,714 +0.68(+1.48%)
May 11, 2015 45.13 45.76 44.88 45.57 6,876,277 +0.39(+0.87%)
May 08, 2015 45.14 45.40 45.01 45.18 5,272,040 +0.53(+1.19%)
May 07, 2015 44.92 44.93 44.29 44.65 7,528,536 -0.09(-0.21%)
May 06, 2015 44.87 44.94 44.23 44.74 8,649,124 -0.14(-0.31%)
May 05, 2015 44.27 45.24 44.19 44.88 10,959,911 -0.84(-1.83%)
May 04, 2015 45.80 45.96 45.59 45.72 4,956,692 +0.12(+0.27%)
May 01, 2015 45.37 45.64 45.21 45.60 3,924,672 +0.38(+0.85%)
Apr 30, 2015 45.35 45.62 45.00 45.21 5,189,362 -0.20(-0.44%)
Apr 29, 2015 44.92 45.56 44.58 45.41 6,128,244 +0.33(+0.73%)
Apr 28, 2015 44.73 45.20 44.59 45.08 4,508,527 +0.15(+0.34%)
Apr 27, 2015 44.43 45.08 44.40 44.93 5,086,637 +0.62(+1.41%)
Apr 24, 2015 44.47 44.72 44.04 44.30 5,144,590 -0.43(-0.96%)
Apr 23, 2015 44.38 45.02 44.23 44.73 4,912,701 +0.05(+0.10%)
Apr 22, 2015 44.73 44.80 44.20 44.69 4,713,827 -0.05(-0.12%)
Apr 21, 2015 45.13 45.32 44.40 44.74 4,739,312 -0.37(-0.82%)
Apr 20, 2015 45.09 45.50 45.06 45.11 4,623,033 +0.21(+0.46%)
Apr 17, 2015 45.00 45.01 44.47 44.90 6,624,974 -0.37(-0.81%)
Apr 16, 2015 45.23 45.45 45.04 45.27 5,100,758 -0.19(-0.42%)
Apr 15, 2015 45.07 45.58 45.00 45.46 6,161,021 +0.64(+1.42%)
Apr 14, 2015 44.70 45.03 44.54 44.83 5,935,807 -0.05(-0.12%)
Apr 13, 2015 43.74 44.93 43.70 44.88 12,235,031 +1.19(+2.73%)
Apr 10, 2015 43.71 43.82 43.44 43.69 4,830,670 +0.10(+0.23%)
Apr 09, 2015 43.52 43.92 43.48 43.59 7,007,655 -0.02(-0.04%)
Apr 08, 2015 43.31 43.75 43.21 43.60 6,409,579 +0.21(+0.48%)
Apr 07, 2015 43.56 43.70 43.16 43.40 5,678,874 -0.40(-0.91%)
Apr 06, 2015 42.94 44.38 42.46 43.80 10,129,670 +1.11(+2.61%)
Apr 02, 2015 42.97 42.68 42.68 42.68 7,693,922 -0.27(-0.63%)
Apr 01, 2015 43.24 43.29 42.82 42.95 6,121,852 -0.56(-1.29%)
Mar 31, 2015 43.31 43.56 42.88 43.51 8,115,735 +0.02(+0.05%)
Mar 30, 2015 43.59 43.99 43.47 43.49 5,613,973 +0.04(+0.09%)
Mar 27, 2015 43.54 43.54 43.04 43.45 4,785,495 +0.05(+0.12%)
Mar 26, 2015 43.18 43.65 42.96 43.40 6,603,225 -0.10(-0.23%)
Mar 25, 2015 43.80 43.88 43.41 43.50 7,458,614 -0.16(-0.37%)
Mar 24, 2015 43.70 43.77 43.45 43.66 8,024,270 -0.09(-0.21%)
Mar 23, 2015 43.60 43.93 43.51 43.75 5,458,088 +0.18(+0.42%)
Mar 20, 2015 43.43 43.64 43.22 43.57 10,440,220 +0.32(+0.75%)
Mar 19, 2015 43.40 43.50 42.87 43.24 5,084,896 -0.39(-0.90%)
Mar 18, 2015 42.68 43.87 42.28 43.64 7,706,542 +0.84(+1.96%)
Mar 17, 2015 42.81 42.94 42.64 42.80 5,511,668 -0.41(-0.96%)
Mar 16, 2015 42.64 43.23 42.62 43.21 6,463,380 +0.75(+1.76%)
Mar 13, 2015 42.97 42.99 42.23 42.47 6,349,008 -0.61(-1.41%)
Mar 12, 2015 42.79 43.16 42.75 43.07 6,110,102 +0.41(+0.97%)
Mar 11, 2015 43.30 43.31 42.65 42.66 5,428,888 -0.45(-1.03%)
Mar 10, 2015 43.45 43.45 42.96 43.11 7,957,323 -0.78(-1.77%)
Mar 09, 2015 43.74 44.05 43.54 43.88 8,041,316 +0.41(+0.95%)
Mar 06, 2015 44.15 44.15 43.30 43.47 10,017,347 -1.17(-2.62%)
Mar 05, 2015 44.40 44.63 44.15 44.63 6,314,458 +0.23(+0.52%)
Mar 04, 2015 44.63 44.87 44.23 44.40 4,491,439 -0.46(-1.03%)
Mar 03, 2015 44.54 44.93 44.51 44.87 4,030,402 +0.04(+0.09%)
Mar 02, 2015 44.51 44.97 44.50 44.83 4,805,724 +0.32(+0.71%)
Feb 27, 2015 44.58 44.77 44.48 44.51 6,218,632 -0.02(-0.03%)
Feb 26, 2015 44.75 44.88 44.50 44.53 5,047,014 -0.28(-0.62%)
Feb 25, 2015 45.13 45.18 44.42 44.80 6,619,680 -0.19(-0.43%)
Feb 24, 2015 44.89 45.13 44.54 45.00 6,843,920 -0.15(-0.32%)
Feb 23, 2015 45.09 45.16 44.76 45.14 5,398,507 +0.05(+0.12%)
Feb 20, 2015 44.98 45.16 44.40 45.09 7,655,747 -0.02(-0.03%)
Feb 19, 2015 45.09 45.31 44.84 45.10 4,144,845 -0.12(-0.27%)
Feb 18, 2015 44.70 45.53 44.70 45.23 4,306,151 +0.42(+0.94%)
Feb 17, 2015 45.03 45.05 44.70 44.80 4,554,121 -0.29(-0.65%)
Feb 13, 2015 45.10 45.10 45.10 45.10 4,939,345 +0.06(+0.14%)
Feb 12, 2015 44.33 45.09 44.33 45.03 6,372,156 +0.70(+1.58%)
Feb 11, 2015 44.43 44.54 43.95 44.33 5,442,665 +0.09(+0.21%)
Feb 10, 2015 43.87 44.31 43.47 44.24 7,936,668 +0.53(+1.20%)
Feb 09, 2015 43.27 43.99 43.26 43.72 7,904,750 +0.24(+0.56%)
Feb 06, 2015 43.57 43.82 43.31 43.47 8,081,011 -0.09(-0.21%)
Feb 05, 2015 43.70 43.95 43.31 43.56 11,669,139 -0.14(-0.31%)
Feb 04, 2015 45.08 45.24 43.55 43.70 14,343,710 -1.61(-3.55%)
Feb 03, 2015 44.33 45.74 43.89 45.31 26,988,510 +0.36(+0.80%)
Feb 02, 2015 43.50 45.10 43.47 44.95 13,379,750 +1.55(+3.57%)
Jan 30, 2015 43.09 43.87 43.05 43.40 10,687,840 +0.05(+0.11%)
Jan 29, 2015 42.76 43.59 42.54 43.36 9,714,275 +0.50(+1.16%)
Jan 28, 2015 43.80 44.06 42.83 42.86 9,927,282 -0.82(-1.87%)
Jan 27, 2015 43.73 44.46 43.54 43.68 12,220,313 -1.62(-3.58%)
Jan 26, 2015 44.37 45.34 43.85 45.30 9,754,635 +1.00(+2.25%)
Jan 23, 2015 45.36 45.46 44.25 44.30 12,680,419 -1.29(-2.83%)
Jan 22, 2015 45.97 46.10 45.35 45.59 12,249,544 -0.89(-1.92%)
Jan 21, 2015 46.07 46.71 45.78 46.48 5,890,499 +0.38(+0.83%)
Jan 20, 2015 46.32 46.45 45.59 46.10 7,575,607 +0.10(+0.22%)
Jan 16, 2015 45.15 46.04 45.07 46.00 9,534,567 +0.74(+1.63%)
Jan 15, 2015 45.45 45.81 45.14 45.26 7,917,279 -0.18(-0.40%)
Jan 14, 2015 45.17 45.48 44.70 45.45 8,809,240 -0.35(-0.77%)
Jan 13, 2015 46.14 46.62 45.39 45.80 5,745,152 -0.07(-0.15%)
Jan 12, 2015 46.20 46.32 45.43 45.87 7,618,508 -0.56(-1.20%)
Jan 09, 2015 47.12 47.24 46.02 46.42 4,773,263 -0.74(-1.57%)
Jan 08, 2015 46.29 47.21 46.16 47.16 6,427,154 +1.20(+2.62%)
Jan 07, 2015 46.50 46.51 45.79 45.96 6,931,197 -0.10(-0.22%)
Jan 06, 2015 46.30 46.39 45.53 46.06 7,152,020 -0.08(-0.17%)
Jan 05, 2015 47.13 47.38 46.08 46.13 9,377,697 -0.97(-2.06%)
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.