Emerson Electric (NY: EMR )

95.84 USD +1.13 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 36.08 36.99 35.62 36.61 4,702,750 +0.70(+1.95%)
Dec 30, 2008 34.73 35.97 34.70 35.91 3,436,012 +1.62(+4.72%)
Dec 29, 2008 34.16 34.71 33.57 34.29 2,937,746 -0.11(-0.32%)
Dec 26, 2008 34.01 34.50 33.75 34.40 1,681,733 +0.64(+1.90%)
Dec 24, 2008 33.38 33.99 33.34 33.76 1,606,715 +0.39(+1.17%)
Dec 23, 2008 34.76 35.14 33.15 33.37 4,550,390 -1.10(-3.19%)
Dec 22, 2008 33.92 35.00 33.71 34.47 4,985,965 +0.45(+1.32%)
Dec 19, 2008 35.98 36.68 33.56 34.02 7,727,293 -0.97(-2.77%)
Dec 18, 2008 35.43 36.67 34.49 34.99 8,078,827 -1.21(-3.34%)
Dec 17, 2008 33.97 36.84 33.65 36.20 7,612,576 +1.45(+4.17%)
Dec 16, 2008 31.77 35.00 31.70 34.75 6,667,563 +3.05(+9.62%)
Dec 15, 2008 32.50 33.00 31.25 31.70 4,670,533 -0.66(-2.04%)
Dec 12, 2008 31.23 32.45 31.08 32.36 4,619,493 +0.41(+1.28%)
Dec 11, 2008 33.09 33.70 31.81 31.95 5,798,682 -1.37(-4.11%)
Dec 10, 2008 32.63 34.00 32.55 33.32 5,265,226 +0.98(+3.03%)
Dec 09, 2008 32.79 33.24 31.77 32.34 5,808,541 -0.91(-2.74%)
Dec 08, 2008 32.20 33.97 32.04 33.25 8,829,534 +1.96(+6.26%)
Dec 05, 2008 31.13 31.56 30.01 31.29 7,140,817 -0.26(-0.82%)
Dec 04, 2008 33.40 33.80 30.90 31.55 5,523,914 -2.14(-6.35%)
Dec 03, 2008 31.71 33.82 31.04 33.69 7,405,875 +1.64(+5.12%)
Dec 02, 2008 30.98 32.05 30.75 32.05 6,994,602 +1.55(+5.08%)
Dec 01, 2008 34.75 34.75 30.49 30.50 8,762,395 -5.39(-15.02%)
Nov 28, 2008 34.63 35.90 34.38 35.89 2,505,546 +1.14(+3.28%)
Nov 26, 2008 33.43 34.90 32.75 34.75 4,925,519 +0.24(+0.70%)
Nov 25, 2008 33.65 34.91 33.03 34.51 5,800,807 +1.36(+4.10%)
Nov 24, 2008 32.75 34.00 31.83 33.15 8,864,291 +0.97(+3.01%)
Nov 21, 2008 30.77 32.40 29.26 32.18 9,960,820 +2.20(+7.34%)
Nov 20, 2008 31.28 32.88 29.77 29.98 9,616,558 -1.65(-5.22%)
Nov 19, 2008 32.55 33.75 31.46 31.63 7,137,393 -1.11(-3.39%)
Nov 18, 2008 31.82 33.24 31.30 32.74 7,346,797 +0.99(+3.12%)
Nov 17, 2008 32.97 33.10 31.67 31.75 6,254,231 -1.65(-4.94%)
Nov 14, 2008 33.89 34.77 31.21 33.40 0 -2.51(-6.99%)
Nov 13, 2008 31.42 36.04 31.01 35.91 10,298,880 +4.65(+14.88%)
Nov 12, 2008 31.83 32.27 31.15 31.26 7,592,826 -0.53(-1.67%)
Nov 11, 2008 33.12 33.29 31.47 31.79 6,591,997 -1.85(-5.50%)
Nov 10, 2008 33.47 35.30 32.82 33.64 6,109,550 +1.46(+4.54%)
Nov 07, 2008 31.61 32.35 31.04 32.18 4,976,707 +0.76(+2.42%)
Nov 06, 2008 33.75 33.75 31.24 31.42 7,551,734 -2.76(-8.07%)
Nov 05, 2008 34.96 36.36 33.50 34.18 6,796,832 -1.68(-4.68%)
Nov 04, 2008 33.85 36.40 33.51 35.86 9,284,442 +3.30(+10.14%)
Nov 03, 2008 32.01 32.56 31.41 32.56 7,185,817 -0.17(-0.52%)
Oct 31, 2008 32.47 33.03 30.15 32.73 9,948,672 +0.20(+0.61%)
Oct 30, 2008 33.55 34.80 31.81 32.53 7,170,782 -0.30(-0.91%)
Oct 29, 2008 33.24 34.57 32.42 32.83 6,606,280 +0.03(+0.09%)
Oct 28, 2008 30.94 32.87 29.45 32.80 7,763,046 +2.72(+9.04%)
Oct 27, 2008 30.01 31.92 29.68 30.08 5,551,172 -0.55(-1.80%)
Oct 24, 2008 30.05 31.48 29.44 30.63 6,367,767 -1.98(-6.07%)
Oct 23, 2008 32.68 33.59 30.72 32.61 8,191,139 +0.03(+0.09%)
Oct 22, 2008 33.60 33.70 31.16 32.58 7,766,095 -1.87(-5.43%)
Oct 21, 2008 35.02 36.34 34.21 34.45 5,325,544 -1.10(-3.09%)
Oct 20, 2008 34.31 35.64 33.43 35.55 6,223,565 +1.51(+4.44%)
Oct 17, 2008 34.59 36.24 33.69 34.04 7,189,348 -1.39(-3.92%)
Oct 16, 2008 32.99 35.68 31.54 35.43 8,909,027 +2.56(+7.79%)
Oct 15, 2008 36.15 36.34 32.62 32.87 8,789,702 -4.23(-11.40%)
Oct 14, 2008 39.73 40.84 35.64 37.10 7,863,488 -1.42(-3.69%)
Oct 13, 2008 35.87 39.49 34.33 38.52 9,751,110 +5.14(+15.40%)
Oct 10, 2008 32.56 35.19 30.15 33.38 17,069,645 -0.62(-1.82%)
Oct 09, 2008 36.95 37.72 33.74 34.00 8,732,862 -2.15(-5.95%)
Oct 08, 2008 35.38 38.07 35.10 36.15 11,086,359 +0.19(+0.53%)
Oct 07, 2008 38.14 38.74 35.96 35.96 7,975,910 -1.48(-3.95%)
Oct 06, 2008 37.38 37.86 35.25 37.44 7,713,601 -0.76(-1.99%)
Oct 03, 2008 38.30 40.49 38.11 38.20 0 +0.57(+1.51%)
Oct 02, 2008 39.19 39.19 37.43 37.63 6,112,640 -1.56(-3.98%)
Oct 01, 2008 40.26 40.84 38.99 39.19 5,608,401 -1.60(-3.92%)
Sep 30, 2008 39.43 40.95 38.98 40.79 6,176,264 +2.33(+6.06%)
Sep 29, 2008 41.09 41.09 37.74 38.46 7,197,441 -2.86(-6.92%)
Sep 26, 2008 40.55 41.34 40.17 41.32 0 +0.08(+0.19%)
Sep 25, 2008 40.80 41.69 40.12 41.24 5,248,403 +0.90(+2.23%)
Sep 24, 2008 40.88 41.01 39.71 40.34 4,855,110 -0.15(-0.37%)
Sep 23, 2008 42.55 42.55 40.42 40.49 6,462,991 -2.02(-4.75%)
Sep 22, 2008 43.39 43.86 42.28 42.51 3,386,650 -1.33(-3.03%)
Sep 19, 2008 44.86 47.99 42.95 43.84 0 +0.75(+1.74%)
Sep 18, 2008 41.20 43.09 40.02 43.09 7,239,252 +2.33(+5.72%)
Sep 17, 2008 42.22 42.22 40.59 40.76 7,573,121 -1.85(-4.34%)
Sep 16, 2008 42.15 43.21 41.25 42.61 7,105,225 -0.13(-0.30%)
Sep 15, 2008 43.31 44.11 42.58 42.74 4,823,942 -1.46(-3.30%)
Sep 12, 2008 43.75 44.54 43.64 44.20 4,171,575 +0.23(+0.52%)
Sep 11, 2008 43.19 43.97 42.36 43.97 5,630,710 +0.36(+0.83%)
Sep 10, 2008 42.20 44.00 42.14 43.61 6,478,817 +1.67(+3.98%)
Sep 09, 2008 44.85 44.98 41.94 41.94 6,690,901 -2.69(-6.03%)
Sep 08, 2008 45.19 45.93 43.80 44.63 6,614,426 +0.41(+0.93%)
Sep 05, 2008 44.22 44.73 43.53 44.22 0 -0.24(-0.54%)
Sep 04, 2008 46.40 46.40 44.39 44.46 5,575,035 -2.30(-4.92%)
Sep 03, 2008 46.79 47.03 45.96 46.76 5,976,044 -0.06(-0.13%)
Sep 02, 2008 47.48 48.39 46.60 46.82 4,475,927 +0.02(+0.04%)
Aug 29, 2008 47.44 47.64 46.72 46.80 0 -0.76(-1.60%)
Aug 28, 2008 46.36 47.88 46.32 47.56 4,412,587 +1.57(+3.41%)
Aug 27, 2008 46.08 46.25 45.53 45.99 4,927,146 -0.11(-0.24%)
Aug 26, 2008 46.98 47.35 45.63 46.10 4,976,143 -1.05(-2.23%)
Aug 25, 2008 47.90 48.16 47.03 47.15 3,569,001 -1.25(-2.58%)
Aug 22, 2008 47.54 48.48 47.46 48.40 0 +1.04(+2.20%)
Aug 21, 2008 46.87 47.72 46.60 47.36 3,924,853 +0.23(+0.49%)
Aug 20, 2008 47.35 47.43 46.68 47.13 3,648,435 -0.22(-0.46%)
Aug 19, 2008 48.48 48.48 46.90 47.35 4,424,855 -1.33(-2.73%)
Aug 18, 2008 49.50 49.90 48.40 48.68 2,802,114 -0.75(-1.52%)
Aug 15, 2008 48.86 49.76 48.86 49.43 0 +0.62(+1.27%)
Aug 14, 2008 48.89 49.46 48.07 48.81 4,144,415 -0.35(-0.71%)
Aug 13, 2008 48.89 49.68 48.15 49.16 3,678,883 +0.01(+0.02%)
Aug 12, 2008 49.55 49.64 48.67 49.15 3,135,468 -0.28(-0.57%)
Aug 11, 2008 49.17 50.19 48.96 49.43 3,399,651 +0.40(+0.82%)
Aug 08, 2008 48.18 49.68 48.00 49.03 5,278,654 +0.59(+1.22%)
Aug 07, 2008 48.51 49.30 48.03 48.44 3,736,016 -0.56(-1.14%)
Aug 06, 2008 47.54 49.43 47.00 49.00 5,695,233 +1.36(+2.85%)
Aug 05, 2008 48.01 48.90 46.53 47.64 7,180,807 -0.19(-0.40%)
Aug 04, 2008 48.62 48.93 47.67 47.83 5,057,144 -0.58(-1.20%)
Aug 01, 2008 48.98 49.28 47.86 48.41 6,136,408 -0.29(-0.60%)
Jul 31, 2008 50.16 50.70 48.57 48.70 5,989,758 -2.24(-4.40%)
Jul 30, 2008 50.43 51.45 50.18 50.94 3,681,091 +0.74(+1.47%)
Jul 29, 2008 50.20 50.38 48.94 50.20 3,662,804 +1.24(+2.53%)
Jul 28, 2008 49.77 49.77 48.92 48.96 3,084,116 -0.87(-1.75%)
Jul 25, 2008 49.76 50.03 49.44 49.83 3,131,433 +0.41(+0.83%)
Jul 24, 2008 50.27 50.64 49.27 49.42 3,117,486 -0.78(-1.55%)
Jul 23, 2008 50.61 50.75 49.85 50.20 4,718,595 -0.36(-0.71%)
Jul 22, 2008 50.34 50.97 50.12 50.56 4,638,495 -0.04(-0.08%)
Jul 21, 2008 50.81 50.81 49.78 50.60 2,568,049 +0.10(+0.20%)
Jul 18, 2008 50.75 51.00 50.11 50.50 4,585,003 -0.11(-0.22%)
Jul 17, 2008 49.27 51.27 48.88 50.61 6,806,683 +1.69(+3.45%)
Jul 16, 2008 48.38 49.24 47.53 48.92 5,934,077 +0.50(+1.03%)
Jul 15, 2008 49.50 49.50 47.57 48.42 6,800,384 -1.43(-2.87%)
Jul 14, 2008 49.84 50.38 49.18 49.85 4,185,073 +0.51(+1.03%)
Jul 11, 2008 49.30 49.93 48.50 49.34 5,165,319 -0.44(-0.88%)
Jul 10, 2008 49.00 49.88 48.73 49.78 3,611,280 +0.71(+1.45%)
Jul 09, 2008 50.12 50.88 49.06 49.07 4,871,658 -0.39(-0.79%)
Jul 08, 2008 48.79 49.74 48.45 49.46 5,631,766 +0.45(+0.92%)
Jul 07, 2008 49.00 49.86 48.25 49.01 4,764,381 +0.28(+0.57%)
Jul 04, 2008 48.10 49.30 48.02 48.73 3,172,402 +0.00(+0.00%)
Jul 03, 2008 48.10 49.30 48.02 48.73 3,172,402 +0.59(+1.23%)
Jul 02, 2008 50.05 50.05 48.06 48.14 4,952,782 -1.82(-3.64%)
Jul 01, 2008 48.98 50.05 48.40 49.96 7,442,425 +0.51(+1.03%)
Jun 30, 2008 48.20 49.91 48.02 49.45 6,431,816 +1.28(+2.66%)
Jun 27, 2008 49.08 49.43 48.17 48.17 7,645,039 -0.76(-1.55%)
Jun 26, 2008 50.55 50.57 48.90 48.93 5,899,913 -2.15(-4.21%)
Jun 25, 2008 51.12 51.58 50.50 51.08 6,457,126 +0.11(+0.22%)
Jun 24, 2008 52.24 52.53 50.75 50.97 8,411,163 -2.66(-4.96%)
Jun 23, 2008 54.33 54.34 52.97 53.63 3,610,455 -0.28(-0.52%)
Jun 20, 2008 54.15 54.78 53.48 53.91 5,276,222 -0.60(-1.10%)
Jun 19, 2008 54.17 54.86 53.97 54.51 4,277,035 +0.42(+0.78%)
Jun 18, 2008 55.00 55.54 53.96 54.09 5,680,237 -1.21(-2.19%)
Jun 17, 2008 56.21 56.40 55.20 55.30 2,731,123 -0.73(-1.30%)
Jun 16, 2008 56.10 56.41 55.65 56.03 3,146,301 +0.11(+0.20%)
Jun 13, 2008 54.55 55.92 54.49 55.92 4,117,635 +1.84(+3.40%)
Jun 12, 2008 54.83 55.27 54.05 54.08 5,328,129 -0.58(-1.06%)
Jun 11, 2008 56.20 56.20 54.60 54.66 4,522,551 -1.57(-2.79%)
Jun 10, 2008 56.28 56.77 55.44 56.23 2,571,787 -0.03(-0.05%)
Jun 09, 2008 56.34 56.76 55.82 56.26 3,755,478 +0.33(+0.59%)
Jun 06, 2008 58.10 58.10 55.86 55.93 4,456,421 -2.27(-3.90%)
Jun 05, 2008 57.51 58.22 56.95 58.20 3,037,682 +1.01(+1.77%)
Jun 04, 2008 57.05 57.80 56.74 57.19 2,460,769 +0.04(+0.07%)
Jun 03, 2008 57.83 57.87 56.65 57.15 3,234,345 -0.36(-0.63%)
Jun 02, 2008 58.00 58.16 56.92 57.51 3,208,575 -0.67(-1.15%)
May 30, 2008 57.58 58.55 57.49 58.18 4,092,729 +0.66(+1.15%)
May 29, 2008 57.94 58.59 56.85 57.52 2,614,320 -0.41(-0.71%)
May 28, 2008 57.16 57.93 56.99 57.93 2,927,085 +1.16(+2.04%)
May 27, 2008 56.00 56.95 56.00 56.77 2,333,831 +0.69(+1.23%)
May 26, 2008 56.60 56.60 55.65 56.08 0 +0.00(+0.00%)
May 23, 2008 56.60 56.60 55.65 56.08 2,553,940 -0.58(-1.02%)
May 22, 2008 56.91 57.29 56.26 56.66 3,112,860 -0.28(-0.49%)
May 21, 2008 57.46 58.50 56.72 56.94 4,189,371 -0.30(-0.52%)
May 20, 2008 57.54 57.87 57.01 57.24 4,070,361 -0.46(-0.80%)
May 19, 2008 57.55 58.72 57.40 57.70 4,227,180 +0.29(+0.51%)
May 16, 2008 57.32 57.59 56.84 57.41 2,961,535 +0.25(+0.44%)
May 15, 2008 56.80 57.34 56.31 57.16 2,409,773 +0.43(+0.76%)
May 14, 2008 56.73 57.42 56.22 56.73 3,975,598 +0.36(+0.64%)
May 13, 2008 57.23 57.29 56.21 56.37 4,365,601 +0.17(+0.30%)
May 12, 2008 54.43 56.37 54.41 56.20 4,295,581 +2.02(+3.73%)
May 09, 2008 54.00 54.48 52.89 54.18 2,255,856 -0.49(-0.90%)
May 08, 2008 55.16 55.41 54.42 54.67 4,473,511 -0.18(-0.33%)
May 07, 2008 56.20 56.70 54.69 54.85 4,236,757 -1.21(-2.16%)
May 06, 2008 54.82 56.28 54.36 56.06 5,438,088 +2.64(+4.94%)
May 05, 2008 53.72 53.75 52.97 53.42 2,116,563 -0.35(-0.65%)
May 02, 2008 53.34 54.35 53.34 53.77 3,169,881 +0.50(+0.94%)
May 01, 2008 52.45 53.37 51.91 53.27 3,101,591 +1.01(+1.93%)
Apr 30, 2008 53.47 53.47 52.16 52.26 4,562,848 -0.85(-1.60%)
Apr 29, 2008 53.17 53.56 52.72 53.11 2,994,517 +0.01(+0.02%)
Apr 28, 2008 53.60 53.95 53.03 53.10 3,111,859 -0.64(-1.19%)
Apr 25, 2008 53.90 54.00 52.97 53.74 1,667,306 +0.14(+0.26%)
Apr 24, 2008 53.44 53.96 52.67 53.60 2,753,792 +0.34(+0.64%)
Apr 23, 2008 53.15 53.99 52.92 53.26 2,419,154 +0.41(+0.78%)
Apr 22, 2008 52.54 53.21 52.38 52.85 3,099,938 -0.01(-0.02%)
Apr 21, 2008 53.01 53.17 52.47 52.86 3,170,029 -0.34(-0.64%)
Apr 18, 2008 52.99 53.26 52.39 53.20 5,302,245 +0.81(+1.55%)
Apr 17, 2008 52.98 53.25 52.32 52.39 2,797,065 -0.85(-1.60%)
Apr 16, 2008 51.63 53.50 51.57 53.24 4,324,419 +1.91(+3.72%)
Apr 15, 2008 50.58 51.59 50.46 51.33 3,248,211 +0.97(+1.93%)
Apr 14, 2008 50.27 50.74 49.53 50.36 3,016,007 +0.17(+0.34%)
Apr 11, 2008 51.05 51.05 49.80 50.19 5,671,745 -1.37(-2.66%)
Apr 10, 2008 51.80 52.14 51.18 51.56 5,213,959 -0.27(-0.52%)
Apr 09, 2008 52.02 52.45 51.44 51.83 2,483,591 -0.27(-0.52%)
Apr 08, 2008 52.48 52.69 51.72 52.10 4,329,345 -1.29(-2.42%)
Apr 07, 2008 53.95 54.07 53.02 53.39 3,453,198 -0.44(-0.82%)
Apr 04, 2008 53.39 54.12 52.78 53.83 3,308,071 +0.42(+0.79%)
Apr 03, 2008 53.40 53.82 52.92 53.41 2,534,137 -0.21(-0.39%)
Apr 02, 2008 53.62 54.40 53.28 53.62 3,715,772 +0.15(+0.28%)
Apr 01, 2008 51.91 53.56 51.89 53.47 4,320,054 +2.01(+3.91%)
Mar 31, 2008 51.26 51.78 50.74 51.46 2,272,337 +0.28(+0.55%)
Mar 28, 2008 51.52 52.01 51.07 51.18 2,517,991 +0.01(+0.02%)
Mar 27, 2008 51.77 52.02 51.14 51.17 3,502,675 -0.38(-0.74%)
Mar 26, 2008 51.73 51.97 51.19 51.55 3,641,281 -0.35(-0.67%)
Mar 25, 2008 51.00 52.09 50.28 51.90 4,423,987 +1.16(+2.29%)
Mar 24, 2008 49.07 51.00 49.00 50.74 4,109,722 +1.67(+3.40%)
Mar 21, 2008 48.57 49.60 48.52 49.07 6,174,711 +0.00(+0.00%)
Mar 20, 2008 48.57 49.60 48.52 49.07 6,174,711 +0.55(+1.13%)
Mar 19, 2008 50.28 50.29 48.47 48.52 5,159,463 -1.23(-2.47%)
Mar 18, 2008 49.57 50.02 48.84 49.75 6,384,876 +1.09(+2.24%)
Mar 17, 2008 48.07 49.06 47.30 48.66 5,470,670 +0.02(+0.04%)
Mar 14, 2008 50.19 50.19 47.52 48.64 6,746,616 -1.22(-2.45%)
Mar 13, 2008 49.37 50.18 48.71 49.86 4,772,914 -0.30(-0.60%)
Mar 12, 2008 50.58 50.98 50.06 50.16 3,188,565 -0.06(-0.12%)
Mar 11, 2008 49.48 50.22 48.89 50.22 4,659,627 +1.93(+4.00%)
Mar 10, 2008 49.41 49.69 48.19 48.29 4,010,534 -1.17(-2.37%)
Mar 07, 2008 50.39 50.56 49.13 49.46 3,641,239 -1.23(-2.43%)
Mar 06, 2008 51.11 51.44 50.54 50.69 4,255,640 -0.79(-1.53%)
Mar 05, 2008 51.33 52.07 50.86 51.48 4,353,736 +0.40(+0.78%)
Mar 04, 2008 51.63 51.65 50.39 51.08 5,767,530 -0.94(-1.81%)
Mar 03, 2008 50.99 52.02 50.76 52.02 3,743,988 +1.06(+2.08%)
Feb 29, 2008 52.67 52.74 50.76 50.96 4,522,026 -1.93(-3.65%)
Feb 28, 2008 52.85 53.42 52.69 52.89 4,139,149 -0.44(-0.83%)
Feb 27, 2008 53.21 54.00 52.76 53.33 4,417,787 -0.08(-0.15%)
Feb 26, 2008 52.01 53.66 51.72 53.41 5,178,308 +1.24(+2.38%)
Feb 25, 2008 51.94 52.32 51.40 52.17 5,248,910 +0.36(+0.69%)
Feb 22, 2008 52.03 52.17 50.72 51.81 4,183,545 +0.10(+0.19%)
Feb 21, 2008 52.75 53.01 51.55 51.71 3,217,833 -0.96(-1.82%)
Feb 20, 2008 52.17 52.75 51.61 52.67 3,832,891 +0.15(+0.29%)
Feb 19, 2008 52.96 53.10 52.28 52.52 3,691,151 +0.26(+0.50%)
Feb 18, 2008 52.44 52.49 51.50 52.26 0 +0.00(+0.00%)
Feb 15, 2008 52.44 52.49 51.50 52.26 3,810,687 -0.20(-0.38%)
Feb 14, 2008 53.08 53.25 52.41 52.46 5,474,478 -0.57(-1.07%)
Feb 13, 2008 51.95 53.06 51.64 53.03 4,286,180 +1.54(+2.99%)
Feb 12, 2008 51.58 52.32 51.11 51.49 4,112,693 +0.12(+0.23%)
Feb 11, 2008 50.72 51.60 50.14 51.37 3,663,357 +0.53(+1.04%)
Feb 08, 2008 50.04 51.07 49.86 50.84 4,145,395 +0.63(+1.25%)
Feb 07, 2008 49.72 50.53 49.10 50.21 4,287,415 +0.31(+0.62%)
Feb 06, 2008 50.95 51.17 49.86 49.90 4,853,083 -0.79(-1.56%)
Feb 05, 2008 53.39 53.39 50.69 50.69 4,670,580 -2.30(-4.34%)
Feb 04, 2008 52.50 53.28 52.25 52.99 4,103,754 +0.77(+1.47%)
Feb 01, 2008 50.76 52.30 50.38 52.22 4,173,269 +1.44(+2.84%)
Jan 31, 2008 50.31 51.17 49.53 50.78 6,656,878 -0.37(-0.72%)
Jan 30, 2008 51.49 52.12 50.94 51.15 4,464,411 -0.62(-1.20%)
Jan 29, 2008 51.96 52.14 51.28 51.77 2,976,070 +0.15(+0.30%)
Jan 28, 2008 51.70 51.91 50.66 51.62 3,285,222 +0.10(+0.18%)
Jan 25, 2008 51.55 52.45 51.22 51.52 4,569,432 +0.29(+0.57%)
Jan 24, 2008 50.81 51.68 50.28 51.23 5,329,598 +0.70(+1.39%)
Jan 23, 2008 48.82 50.70 47.08 50.53 7,688,061 +0.33(+0.66%)
Jan 22, 2008 45.00 50.77 44.87 50.20 9,200,859 +1.01(+2.05%)
Jan 21, 2008 48.17 50.07 47.93 49.19 0 +0.00(+0.00%)
Jan 18, 2008 48.17 50.07 47.93 49.19 6,413,015 +1.31(+2.74%)
Jan 17, 2008 49.21 50.00 47.78 47.88 6,355,703 -1.20(-2.44%)
Jan 16, 2008 49.64 50.15 48.93 49.08 6,010,501 -0.86(-1.72%)
Jan 15, 2008 51.04 51.43 49.83 49.94 5,498,403 -1.64(-3.18%)
Jan 14, 2008 51.91 52.24 51.42 51.58 4,815,092 +0.19(+0.37%)
Jan 11, 2008 52.36 52.70 51.08 51.39 5,239,810 -1.55(-2.93%)
Jan 10, 2008 52.60 53.40 51.91 52.94 5,098,467 -0.15(-0.28%)
Jan 09, 2008 53.21 54.00 51.78 53.09 5,201,616 -0.12(-0.23%)
Jan 08, 2008 54.09 54.39 53.11 53.21 4,508,370 -0.54(-1.00%)
Jan 07, 2008 54.07 54.42 53.04 53.75 4,899,840 -0.10(-0.19%)
Jan 04, 2008 55.47 55.47 53.75 53.85 3,365,051 -1.98(-3.55%)
Jan 03, 2008 55.42 56.63 55.36 55.83 2,897,500 +0.66(+1.20%)
Jan 02, 2008 56.66 56.99 54.92 55.17 3,025,001 -1.49(-2.63%)
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.