Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 57.21 57.35 56.62 56.97 6,906,005 -0.19(-0.33%)
Jan 30, 2019 55.92 57.33 55.76 57.16 6,715,306 +1.97(+3.56%)
Jan 29, 2019 54.85 55.31 54.55 55.19 3,677,966 +0.89(+1.63%)
Jan 28, 2019 54.96 55.01 53.96 54.30 4,969,993 -1.33(-2.39%)
Jan 25, 2019 55.63 55.89 55.39 55.63 2,368,219 +0.78(+1.43%)
Jan 24, 2019 54.29 54.92 54.18 54.85 3,418,435 +0.56(+1.03%)
Jan 23, 2019 55.00 55.30 53.89 54.29 3,434,699 -0.53(-0.97%)
Jan 22, 2019 54.95 55.04 54.02 54.83 6,660,355 -0.58(-1.05%)
Jan 18, 2019 54.33 55.78 54.33 55.41 5,180,638 +1.46(+2.71%)
Jan 17, 2019 53.06 54.26 52.95 53.95 5,911,989 +0.54(+1.01%)
Jan 16, 2019 53.51 53.61 53.24 53.41 3,048,231 -0.12(-0.23%)
Jan 15, 2019 53.83 53.93 53.15 53.53 3,045,120 -0.15(-0.28%)
Jan 14, 2019 53.49 53.96 53.23 53.68 3,095,552 -0.29(-0.53%)
Jan 11, 2019 53.85 54.09 53.43 53.96 2,586,698 -0.08(-0.14%)
Jan 10, 2019 52.89 54.36 52.89 54.04 3,260,153 +0.62(+1.16%)
Jan 09, 2019 53.29 53.84 53.19 53.42 4,176,025 +0.64(+1.20%)
Jan 08, 2019 52.88 53.35 52.22 52.79 4,542,980 +0.44(+0.83%)
Jan 07, 2019 52.21 52.92 51.75 52.35 6,889,916 +0.39(+0.75%)
Jan 04, 2019 51.51 52.12 51.12 51.96 6,508,983 +1.10(+2.16%)
Jan 03, 2019 51.63 52.34 50.67 50.87 6,768,281 -1.12(-2.16%)
Jan 02, 2019 51.16 52.05 50.94 51.99 3,840,693 +0.00(+0.00%)
Dec 31, 2018 51.66 52.10 51.41 51.99 4,768,848 +0.54(+1.05%)
Dec 28, 2018 51.77 52.23 51.27 51.45 4,897,798 -0.17(-0.34%)
Dec 27, 2018 50.04 51.62 49.81 51.62 6,566,233 +0.75(+1.47%)
Dec 26, 2018 48.64 50.92 48.19 50.88 6,264,594 +2.59(+5.37%)
Dec 24, 2018 49.01 49.46 48.24 48.28 4,275,000 -1.20(-2.43%)
Dec 21, 2018 49.34 50.44 49.25 49.48 11,728,812 +0.15(+0.30%)
Dec 20, 2018 49.79 50.14 48.88 49.34 7,218,770 -0.85(-1.70%)
Dec 19, 2018 50.89 52.15 49.69 50.19 5,851,508 -0.70(-1.38%)
Dec 18, 2018 51.51 52.18 50.58 50.89 6,850,410 -0.20(-0.39%)
Dec 17, 2018 52.29 52.39 50.70 51.09 7,495,240 -1.50(-2.85%)
Dec 14, 2018 52.32 53.02 52.17 52.59 7,070,639 -0.25(-0.48%)
Dec 13, 2018 53.48 53.66 52.64 52.84 7,445,160 -0.30(-0.57%)
Dec 12, 2018 52.79 54.07 52.70 53.15 8,616,040 -1.04(-1.93%)
Dec 11, 2018 55.43 55.69 53.69 54.19 3,559,513 -0.23(-0.43%)
Dec 10, 2018 54.36 54.85 53.19 54.43 4,667,246 -0.35(-0.64%)
Dec 07, 2018 55.59 56.44 54.63 54.77 6,013,296 -0.73(-1.32%)
Dec 06, 2018 55.84 55.98 53.98 55.50 8,734,212 -1.62(-2.83%)
Dec 04, 2018 59.74 60.20 57.06 57.12 7,524,837 -2.79(-4.66%)
Dec 03, 2018 60.37 60.86 59.52 59.92 5,756,910 +1.17(+1.98%)
Nov 30, 2018 58.43 58.86 57.79 58.75 3,984,690 +0.17(+0.28%)
Nov 29, 2018 58.95 59.11 58.28 58.58 3,543,780 -0.64(-1.09%)
Nov 28, 2018 58.30 59.23 57.62 59.23 2,595,278 +1.15(+1.98%)
Nov 27, 2018 57.86 58.36 57.37 58.08 2,478,860 +0.11(+0.20%)
Nov 26, 2018 57.67 58.38 57.29 57.97 3,521,827 +0.70(+1.23%)
Nov 23, 2018 57.85 58.00 57.12 57.26 2,170,772 -1.28(-2.18%)
Nov 21, 2018 58.54 58.54 58.54 0 +0.15(+0.25%)
Nov 20, 2018 59.11 59.26 58.04 58.39 3,850,914 -1.17(-1.97%)
Nov 19, 2018 60.29 60.33 58.91 59.57 6,061,651 -1.01(-1.67%)
Nov 16, 2018 59.58 61.18 59.51 60.58 5,439,342 +0.70(+1.18%)
Nov 15, 2018 57.98 60.24 57.71 59.87 4,958,890 +1.65(+2.84%)
Nov 14, 2018 58.33 59.59 57.73 58.22 5,545,028 +0.55(+0.96%)
Nov 13, 2018 58.12 59.41 57.42 57.67 5,647,021 -0.22(-0.37%)
Nov 12, 2018 59.13 59.42 57.76 57.88 5,477,291 -1.28(-2.16%)
Nov 09, 2018 59.46 60.06 58.64 59.16 4,904,029 -1.10(-1.82%)
Nov 08, 2018 59.58 60.69 59.58 60.26 6,185,317 -0.09(-0.16%)
Nov 07, 2018 61.40 61.48 59.24 60.35 7,541,643 -0.57(-0.94%)
Nov 06, 2018 58.31 61.33 58.03 60.92 5,313,781 +0.16(+0.26%)
Nov 05, 2018 60.39 61.31 60.22 60.77 4,838,617 +0.63(+1.05%)
Nov 02, 2018 61.04 61.29 59.67 60.14 5,354,954 -0.29(-0.47%)
Nov 01, 2018 59.07 60.69 58.94 60.42 4,556,021 +1.79(+3.05%)
Oct 31, 2018 59.26 60.05 58.59 58.63 4,175,198 +0.06(+0.10%)
Oct 30, 2018 57.24 58.67 57.16 58.57 3,351,760 +1.28(+2.23%)
Oct 29, 2018 58.22 59.02 56.53 57.29 4,048,333 +0.07(+0.12%)
Oct 26, 2018 57.21 58.17 56.63 57.23 4,060,527 -0.73(-1.27%)
Oct 25, 2018 57.75 58.43 57.43 57.96 4,228,587 +0.94(+1.65%)
Oct 24, 2018 59.54 59.76 56.85 57.02 5,963,699 -2.56(-4.29%)
Oct 23, 2018 60.26 60.29 58.78 59.57 6,420,811 -2.38(-3.83%)
Oct 22, 2018 62.75 62.81 61.73 61.95 3,110,484 -0.48(-0.76%)
Oct 19, 2018 62.68 63.38 62.14 62.43 3,683,810 -0.15(-0.23%)
Oct 18, 2018 63.62 64.14 62.13 62.57 3,580,243 -1.35(-2.11%)
Oct 17, 2018 63.46 64.19 62.81 63.92 4,208,616 +0.37(+0.58%)
Oct 16, 2018 62.34 63.63 62.15 63.55 4,024,190 +1.86(+3.01%)
Oct 15, 2018 61.97 62.38 61.69 61.69 2,962,619 -0.43(-0.70%)
Oct 12, 2018 62.83 62.90 61.50 62.12 4,168,772 +0.62(+1.01%)
Oct 11, 2018 63.14 63.57 61.35 61.50 5,032,651 -1.86(-2.93%)
Oct 10, 2018 65.60 65.64 63.31 63.36 4,859,170 -2.27(-3.46%)
Oct 09, 2018 67.18 67.29 65.42 65.63 4,212,336 -1.66(-2.46%)
Oct 08, 2018 66.93 67.45 66.45 67.29 3,139,846 -0.14(-0.20%)
Oct 05, 2018 67.60 67.94 66.92 67.43 4,765,452 -0.09(-0.13%)
Oct 04, 2018 67.87 68.84 67.08 67.51 3,787,709 -0.31(-0.46%)
Oct 03, 2018 67.39 67.88 67.29 67.82 3,002,568 +0.57(+0.85%)
Oct 02, 2018 66.90 67.63 66.62 67.25 4,730,988 +0.19(+0.28%)
Oct 01, 2018 66.61 67.31 66.32 67.06 3,725,513 +0.92(+1.38%)
Sep 28, 2018 66.36 66.80 65.99 66.15 2,354,999 -0.18(-0.27%)
Sep 27, 2018 66.56 66.74 66.06 66.33 1,784,005 +0.12(+0.18%)
Sep 26, 2018 66.74 66.87 66.01 66.21 2,170,304 -0.48(-0.73%)
Sep 25, 2018 67.18 67.40 66.55 66.69 3,095,069 -0.23(-0.35%)
Sep 24, 2018 67.27 67.30 66.46 66.93 2,271,802 -0.46(-0.68%)
Sep 21, 2018 67.87 68.02 67.13 67.38 3,580,890 -0.32(-0.47%)
Sep 20, 2018 67.31 67.73 66.89 67.70 3,005,817 +0.84(+1.25%)
Sep 19, 2018 67.48 67.67 66.68 66.87 3,176,902 -0.86(-1.28%)
Sep 18, 2018 67.37 67.91 67.01 67.73 2,703,599 +0.55(+0.82%)
Sep 17, 2018 66.95 67.37 66.85 67.18 1,758,264 +0.20(+0.30%)
Sep 14, 2018 67.16 67.30 66.80 66.98 2,117,901 -0.18(-0.27%)
Sep 13, 2018 66.83 67.37 66.61 67.16 2,862,074 +0.55(+0.83%)
Sep 12, 2018 65.82 66.74 65.67 66.61 2,446,289 +0.77(+1.17%)
Sep 11, 2018 65.72 66.20 65.47 65.84 1,712,718 -0.04(-0.07%)
Sep 10, 2018 65.90 66.20 65.65 65.88 2,626,812 +0.41(+0.63%)
Sep 07, 2018 65.64 65.85 65.21 65.47 2,360,672 -0.36(-0.55%)
Sep 06, 2018 66.68 66.72 65.57 65.83 3,807,204 -0.92(-1.37%)
Sep 05, 2018 65.83 67.03 65.74 66.74 4,695,130 +0.75(+1.14%)
Sep 04, 2018 66.25 66.25 65.40 65.99 2,339,880 -0.28(-0.43%)
Aug 31, 2018 66.28 66.28 66.28 0 +0.32(+0.48%)
Aug 30, 2018 66.19 66.42 65.72 65.96 1,786,535 -0.38(-0.57%)
Aug 29, 2018 66.28 66.42 65.87 66.34 1,825,175 +0.23(+0.35%)
Aug 28, 2018 66.36 66.51 65.85 66.11 2,805,095 -0.10(-0.16%)
Aug 27, 2018 65.61 66.33 65.57 66.21 2,423,084 +0.85(+1.30%)
Aug 24, 2018 65.52 65.65 65.15 65.36 2,893,215 +0.09(+0.13%)
Aug 23, 2018 64.84 65.34 64.78 65.28 1,862,467 +0.35(+0.55%)
Aug 22, 2018 65.72 65.89 64.79 64.92 2,895,901 +0.14(+0.21%)
Aug 21, 2018 65.59 66.32 65.32 64.78 2,923,863 -0.47(-0.71%)
Aug 20, 2018 64.90 65.37 64.80 65.25 3,123,394 +0.59(+0.91%)
Aug 17, 2018 63.96 64.84 63.56 64.66 3,313,924 +0.78(+1.22%)
Aug 16, 2018 63.35 64.16 63.13 63.89 2,380,730 +0.76(+1.21%)
Aug 15, 2018 63.27 63.27 62.13 63.12 3,323,013 -0.58(-0.92%)
Aug 14, 2018 63.33 64.21 63.20 63.70 3,418,987 +0.68(+1.08%)
Aug 13, 2018 63.50 63.77 62.94 63.03 3,366,344 -0.35(-0.56%)
Aug 10, 2018 63.36 63.90 63.07 63.38 3,613,864 -0.16(-0.26%)
Aug 09, 2018 63.75 63.88 63.42 63.54 2,413,563 +0.01(+0.01%)
Aug 08, 2018 63.99 64.57 63.51 63.53 4,186,954 -0.53(-0.83%)
Aug 07, 2018 62.91 64.36 61.88 64.06 5,763,313 +2.61(+4.24%)
Aug 06, 2018 61.19 61.60 61.06 61.46 3,074,182 +0.12(+0.20%)
Aug 03, 2018 61.33 61.80 61.22 61.34 4,291,770 +0.17(+0.28%)
Aug 02, 2018 60.78 61.21 60.25 61.16 3,323,941 -0.02(-0.03%)
Aug 01, 2018 61.76 61.82 60.58 61.18 3,042,935 -0.84(-1.36%)
Jul 31, 2018 60.79 62.20 60.68 62.02 3,521,237 +1.50(+2.48%)
Jul 30, 2018 61.33 61.76 60.44 60.52 2,111,569 -0.63(-1.02%)
Jul 27, 2018 61.32 61.48 60.86 61.15 2,043,156 +0.00(+0.00%)
Jul 26, 2018 60.40 61.52 60.40 61.15 3,211,191 +0.91(+1.51%)
Jul 25, 2018 59.04 60.31 58.95 60.24 3,227,419 +1.14(+1.93%)
Jul 24, 2018 58.71 59.43 58.65 59.10 3,585,101 +0.84(+1.44%)
Jul 23, 2018 59.38 59.41 58.19 58.26 3,300,508 -1.19(-2.01%)
Jul 20, 2018 59.44 59.96 59.44 59.45 2,603,231 -0.45(-0.74%)
Jul 19, 2018 59.51 60.34 59.41 59.89 2,902,358 +0.09(+0.16%)
Jul 18, 2018 59.67 60.11 59.16 59.80 3,382,205 +0.18(+0.30%)
Jul 17, 2018 59.35 59.76 58.88 59.62 3,084,190 +0.15(+0.25%)
Jul 16, 2018 60.62 60.76 59.36 59.47 3,178,625 -1.09(-1.80%)
Jul 13, 2018 60.25 60.80 60.10 60.56 1,810,610 +0.30(+0.50%)
Jul 12, 2018 60.35 60.37 59.59 60.26 2,594,173 +1.00(+1.68%)
Jul 11, 2018 60.32 60.37 59.04 59.27 3,790,610 -1.65(-2.70%)
Jul 10, 2018 60.79 61.17 60.53 60.92 3,112,903 +0.13(+0.21%)
Jul 09, 2018 59.70 60.93 59.61 60.79 2,603,369 +1.34(+2.25%)
Jul 06, 2018 59.40 59.69 58.88 59.45 2,680,466 +0.09(+0.14%)
Jul 05, 2018 59.42 59.51 58.90 59.36 2,982,358 +0.35(+0.60%)
Jul 03, 2018 59.01 59.01 59.01 0 -0.58(-0.97%)
Jul 02, 2018 58.78 59.70 58.68 59.59 2,931,092 +0.26(+0.43%)
Jun 29, 2018 60.09 59.10 59.33 4,691,543 +0.47(+0.80%)
Jun 28, 2018 58.76 59.12 58.07 58.86 2,305,170 +0.03(+0.06%)
Jun 27, 2018 59.47 60.17 58.81 58.82 3,243,065 -0.34(-0.58%)
Jun 26, 2018 59.52 59.92 59.07 59.16 3,504,659 -0.17(-0.29%)
Jun 25, 2018 59.59 59.88 58.67 59.34 4,835,038 -0.62(-1.03%)
Jun 22, 2018 60.69 60.69 59.82 59.95 6,068,719 +0.57(+0.97%)
Jun 21, 2018 60.13 60.36 59.16 59.38 3,814,022 -1.02(-1.69%)
Jun 20, 2018 60.92 60.92 60.14 60.40 1,814,161 -0.15(-0.24%)
Jun 19, 2018 60.85 61.11 59.72 60.55 4,015,479 -1.36(-2.19%)
Jun 18, 2018 61.43 62.06 61.22 61.90 2,351,143 -0.12(-0.19%)
Jun 15, 2018 62.55 61.21 62.02 5,102,232 -0.53(-0.85%)
Jun 14, 2018 62.79 62.99 62.08 62.55 2,869,065 +0.10(+0.16%)
Jun 13, 2018 62.79 62.96 62.33 62.45 2,634,277 -0.37(-0.59%)
Jun 12, 2018 63.00 63.00 62.64 62.82 1,844,366 +0.03(+0.04%)
Jun 11, 2018 62.81 63.22 62.58 62.79 2,076,889 +0.03(+0.04%)
Jun 08, 2018 62.79 62.89 62.33 62.77 2,645,641 -0.19(-0.30%)
Jun 07, 2018 63.02 63.40 62.48 62.96 2,190,339 +0.07(+0.11%)
Jun 06, 2018 62.95 62.89 3,325,324 +0.53(+0.85%)
Jun 05, 2018 61.66 62.68 61.64 62.36 4,672,331 +1.00(+1.62%)
Jun 04, 2018 61.52 61.93 61.05 61.36 2,239,717 +0.12(+0.20%)
Jun 01, 2018 61.40 61.65 60.94 61.24 4,059,190 +0.45(+0.75%)
May 31, 2018 61.68 61.72 60.51 60.79 3,243,090 -0.69(-1.13%)
May 30, 2018 61.08 61.70 60.76 61.48 2,500,146 +0.76(+1.24%)
May 29, 2018 61.58 61.63 60.30 60.73 3,212,473 -1.48(-2.37%)
May 25, 2018 62.20 62.20 62.20 0 -0.65(-1.04%)
May 24, 2018 62.58 62.96 61.83 62.85 2,819,496 +0.21(+0.33%)
May 23, 2018 62.49 62.87 62.13 62.65 2,240,050 -0.21(-0.34%)
May 22, 2018 63.57 63.81 62.78 62.86 2,333,894 -0.70(-1.11%)
May 21, 2018 63.16 63.80 63.07 63.57 2,604,052 +0.81(+1.29%)
May 18, 2018 62.51 62.95 62.46 62.76 2,153,893 +0.15(+0.23%)
May 17, 2018 61.83 62.79 61.45 62.61 3,166,952 +0.88(+1.42%)
May 16, 2018 61.72 62.19 61.50 61.74 1,863,052 +0.10(+0.17%)
May 15, 2018 61.52 61.88 61.29 61.64 2,373,522 -0.28(-0.46%)
May 14, 2018 62.04 62.41 61.68 61.92 3,597,475 +0.14(+0.22%)
May 11, 2018 61.76 62.28 61.43 61.78 3,131,700 +0.03(+0.04%)
May 10, 2018 61.74 61.83 61.28 61.76 2,742,906 +0.45(+0.73%)
May 09, 2018 59.75 61.31 59.49 61.31 4,495,388 +1.85(+3.11%)
May 08, 2018 59.08 59.54 58.82 59.46 4,421,750 +0.39(+0.66%)
May 07, 2018 58.51 59.58 58.47 59.06 3,777,218 +0.75(+1.29%)
May 04, 2018 57.06 58.59 56.90 58.31 2,905,442 +0.85(+1.48%)
May 03, 2018 57.54 57.82 56.70 57.46 4,090,701 -0.15(-0.27%)
May 02, 2018 58.71 58.75 57.53 57.62 5,226,578 -1.18(-2.00%)
May 01, 2018 56.63 58.86 56.13 58.79 8,780,418 +2.19(+3.87%)
Apr 30, 2018 57.95 58.08 56.52 56.60 5,184,864 -1.20(-2.08%)
Apr 27, 2018 57.40 57.88 57.02 57.80 5,633,018 +0.28(+0.49%)
Apr 26, 2018 58.55 58.70 57.15 57.52 4,002,603 -1.04(-1.78%)
Apr 25, 2018 57.98 58.84 57.22 58.56 2,792,828 +0.35(+0.60%)
Apr 24, 2018 60.76 60.76 56.94 58.21 4,845,727 -1.36(-2.29%)
Apr 23, 2018 60.00 60.62 59.46 59.58 3,296,005 -0.26(-0.43%)
Apr 20, 2018 60.28 60.29 59.23 59.83 4,649,345 -0.40(-0.66%)
Apr 19, 2018 60.13 60.45 59.74 60.23 2,689,192 +0.04(+0.07%)
Apr 18, 2018 59.52 60.79 59.13 60.19 3,587,470 +1.05(+1.77%)
Apr 17, 2018 59.20 59.39 58.85 59.14 4,592,767 +0.49(+0.84%)
Apr 16, 2018 58.89 58.95 58.42 58.65 2,953,630 +0.33(+0.57%)
Apr 13, 2018 58.65 58.97 58.11 58.31 3,785,411 +0.19(+0.32%)
Apr 12, 2018 57.40 58.48 57.34 58.13 3,748,792 +0.95(+1.67%)
Apr 11, 2018 57.03 57.88 56.84 57.17 3,210,970 -0.41(-0.71%)
Apr 10, 2018 57.13 57.91 57.13 57.58 2,851,423 +1.17(+2.07%)
Apr 09, 2018 56.81 57.46 56.33 56.41 2,723,734 -0.10(-0.18%)
Apr 06, 2018 57.79 58.09 55.52 56.52 5,251,154 -1.79(-3.07%)
Apr 05, 2018 58.40 58.61 57.85 58.31 3,418,626 +0.24(+0.41%)
Apr 04, 2018 56.82 58.29 56.50 58.07 4,448,811 +0.24(+0.41%)
Apr 03, 2018 56.92 57.86 56.52 57.83 5,944,934 +1.34(+2.37%)
Apr 02, 2018 58.00 58.05 55.52 56.49 4,388,139 -1.72(-2.96%)
Mar 29, 2018 58.21 58.21 58.21 0 +0.85(+1.49%)
Mar 28, 2018 58.08 58.29 57.06 57.36 3,131,218 -0.53(-0.91%)
Mar 27, 2018 59.35 59.57 57.46 57.89 3,333,072 -1.36(-2.29%)
Mar 26, 2018 58.33 59.38 57.79 59.24 3,897,472 +1.83(+3.19%)
Mar 23, 2018 58.82 59.08 57.30 57.41 3,327,649 -1.20(-2.05%)
Mar 22, 2018 59.90 59.95 58.56 58.61 3,700,331 -2.03(-3.34%)
Mar 21, 2018 60.26 61.22 60.01 60.64 2,426,987 +0.51(+0.85%)
Mar 20, 2018 60.60 61.05 60.08 60.13 2,681,319 -0.15(-0.25%)
Mar 19, 2018 61.25 61.25 59.68 60.28 4,628,744 -1.41(-2.28%)
Mar 16, 2018 60.62 61.69 60.33 61.69 11,417,276 +1.24(+2.04%)
Mar 15, 2018 60.36 60.69 59.92 60.45 3,537,739 +0.16(+0.27%)
Mar 14, 2018 61.14 61.14 60.16 60.29 4,558,631 -0.42(-0.69%)
Mar 13, 2018 61.03 61.33 60.43 60.71 4,164,365 -0.16(-0.27%)
Mar 12, 2018 61.63 61.77 60.53 60.87 2,640,870 -0.72(-1.18%)
Mar 09, 2018 60.85 61.63 60.22 61.60 3,977,071 +1.76(+2.93%)
Mar 08, 2018 59.62 59.90 59.00 59.84 3,709,260 +0.53(+0.89%)
Mar 07, 2018 60.09 59.04 59.31 4,102,053 -0.75(-1.25%)
Mar 06, 2018 60.18 60.18 59.41 60.06 2,908,932 +0.27(+0.46%)
Mar 05, 2018 58.93 60.10 58.78 59.79 4,617,470 +0.67(+1.14%)
Mar 02, 2018 58.90 59.34 58.33 59.12 4,568,496 -0.19(-0.32%)
Mar 01, 2018 60.48 60.95 59.09 59.30 5,403,797 -1.26(-2.08%)
Feb 28, 2018 62.57 62.58 60.55 60.56 5,700,825 -1.73(-2.78%)
Feb 27, 2018 62.63 63.44 62.29 62.29 4,053,370 -0.38(-0.60%)
Feb 26, 2018 62.09 62.75 61.60 62.67 4,553,848 +1.14(+1.86%)
Feb 23, 2018 61.77 61.83 60.73 61.53 2,231,200 +0.09(+0.14%)
Feb 22, 2018 61.44 2,907,449 +0.24(+0.39%)
Feb 21, 2018 60.62 61.85 60.56 61.20 5,125,234 +0.63(+1.04%)
Feb 20, 2018 62.35 60.42 60.57 4,572,576 -1.64(-2.63%)
Feb 16, 2018 62.21 62.21 62.21 0 +1.27(+2.08%)
Feb 15, 2018 61.31 61.86 60.16 60.94 4,798,534 +0.58(+0.95%)
Feb 14, 2018 59.86 60.87 59.03 60.36 5,906,891 +0.79(+1.32%)
Feb 13, 2018 59.16 59.70 58.76 59.58 4,177,792 +0.06(+0.10%)
Feb 12, 2018 59.01 60.15 58.87 59.52 6,128,650 +1.05(+1.80%)
Feb 09, 2018 57.14 59.06 56.21 58.47 7,063,534 +2.26(+4.02%)
Feb 08, 2018 58.37 58.51 56.17 56.21 5,138,843 -2.17(-3.71%)
Feb 07, 2018 58.76 58.85 58.18 58.37 4,779,308 -0.25(-0.42%)
Feb 06, 2018 56.46 60.42 55.87 58.62 8,647,869 +0.03(+0.04%)
Feb 05, 2018 59.27 60.28 57.82 58.59 3,367,613 -1.14(-1.91%)
Feb 02, 2018 60.83 61.24 59.69 59.74 5,732,956 -1.70(-2.77%)
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.