Emerson Electric (NY: EMR )

113.60 +0.15 (+0.13%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.47 10.50 10.35 10.37 5,966,255 -0.17(-1.65%)
Jun 29, 2005 10.67 10.68 10.53 10.54 4,316,059 -0.10(-0.96%)
Jun 28, 2005 10.47 10.68 10.44 10.65 3,312,170 +0.19(+1.77%)
Jun 27, 2005 10.48 10.52 10.42 10.46 3,279,553 -0.02(-0.22%)
Jun 24, 2005 10.61 10.62 10.47 10.48 6,598,971 -0.13(-1.23%)
Jun 23, 2005 10.80 10.84 10.60 10.61 4,393,676 -0.19(-1.78%)
Jun 22, 2005 10.78 10.84 10.76 10.81 3,530,827 +0.03(+0.24%)
Jun 21, 2005 10.77 10.82 10.74 10.78 4,781,460 +0.01(+0.09%)
Jun 20, 2005 10.85 10.89 10.76 10.77 4,032,470 -0.16(-1.44%)
Jun 17, 2005 11.00 11.01 10.78 10.93 5,473,371 +0.09(+0.81%)
Jun 16, 2005 10.79 10.93 10.77 10.84 2,671,602 +0.04(+0.41%)
Jun 15, 2005 10.81 10.82 10.70 10.79 3,120,996 +0.02(+0.15%)
Jun 14, 2005 10.74 10.86 10.73 10.78 2,767,641 +0.01(+0.09%)
Jun 13, 2005 10.77 10.89 10.75 10.77 2,455,059 +0.01(+0.09%)
Jun 10, 2005 10.84 10.91 10.68 10.76 3,142,741 -0.08(-0.73%)
Jun 09, 2005 10.78 10.89 10.76 10.84 3,083,848 +0.01(+0.12%)
Jun 08, 2005 10.89 10.99 10.81 10.82 4,541,965 -0.04(-0.34%)
Jun 07, 2005 11.08 11.14 10.85 10.86 6,119,375 -0.16(-1.41%)
Jun 06, 2005 10.92 11.04 10.92 11.02 2,819,588 +0.05(+0.47%)
Jun 03, 2005 11.03 11.12 10.95 10.96 4,384,012 -0.11(-1.03%)
Jun 02, 2005 11.10 11.13 11.03 11.08 2,786,970 -0.02(-0.18%)
Jun 01, 2005 10.99 11.13 10.99 11.10 3,525,089 +0.09(+0.86%)
May 31, 2005 11.04 11.07 10.98 11.00 4,220,623 -0.11(-0.98%)
May 27, 2005 11.09 11.14 11.09 11.11 1,643,249 +0.02(+0.19%)
May 26, 2005 11.05 11.13 11.03 11.09 3,613,578 +0.07(+0.65%)
May 25, 2005 11.16 11.22 10.99 11.02 4,811,662 -0.20(-1.81%)
May 24, 2005 11.25 11.29 11.19 11.22 2,808,413 -0.03(-0.29%)
May 23, 2005 11.19 11.36 11.16 11.26 3,003,211 +0.10(+0.88%)
May 20, 2005 11.22 11.24 11.10 11.16 3,813,511 -0.06(-0.58%)
May 19, 2005 11.30 11.30 11.12 11.22 3,207,372 -0.01(-0.06%)
May 18, 2005 11.09 11.28 11.06 11.23 3,921,329 +0.20(+1.79%)
May 17, 2005 10.91 11.04 10.87 11.03 3,422,404 +0.05(+0.47%)
May 16, 2005 10.89 11.01 10.87 10.98 2,890,561 +0.16(+1.44%)
May 13, 2005 10.93 10.99 10.76 10.83 3,193,781 -0.11(-0.97%)
May 12, 2005 11.01 11.07 10.89 10.93 4,397,603 -0.09(-0.81%)
May 11, 2005 10.95 11.04 10.90 11.02 3,127,036 +0.01(+0.08%)
May 10, 2005 11.09 11.10 10.98 11.01 3,175,962 -0.14(-1.26%)
May 09, 2005 11.03 11.16 11.02 11.16 2,684,890 +0.09(+0.78%)
May 06, 2005 11.07 11.14 11.00 11.07 3,016,500 +0.04(+0.36%)
May 05, 2005 11.09 11.21 10.96 11.03 5,439,848 -0.06(-0.57%)
May 04, 2005 10.96 11.09 10.94 11.09 7,604,371 +0.18(+1.67%)
May 03, 2005 10.67 10.93 10.60 10.91 9,630,270 +0.31(+2.97%)
May 02, 2005 10.45 10.60 10.43 10.60 5,004,648 +0.22(+2.12%)
Apr 29, 2005 10.22 10.45 10.16 10.38 7,918,463 +0.22(+2.15%)
Apr 28, 2005 10.31 10.36 10.05 10.16 8,872,823 -0.25(-2.43%)
Apr 27, 2005 10.42 10.46 10.31 10.41 5,317,230 -0.05(-0.51%)
Apr 26, 2005 10.69 10.70 10.40 10.46 7,162,828 -0.23(-2.15%)
Apr 25, 2005 10.72 10.84 10.65 10.69 3,776,363 +0.07(+0.64%)
Apr 22, 2005 10.71 10.76 10.52 10.63 4,425,086 -0.08(-0.77%)
Apr 21, 2005 10.52 10.79 10.44 10.71 5,408,740 +0.32(+3.13%)
Apr 20, 2005 10.49 10.60 10.38 10.38 4,684,816 -0.07(-0.71%)
Apr 19, 2005 10.38 10.50 10.35 10.46 3,368,042 +0.09(+0.88%)
Apr 18, 2005 10.38 10.44 10.29 10.37 4,277,704 +0.02(+0.22%)
Apr 15, 2005 10.53 10.54 10.31 10.34 6,828,803 -0.20(-1.88%)
Apr 14, 2005 10.68 10.69 10.50 10.54 5,265,586 -0.13(-1.23%)
Apr 13, 2005 10.82 10.85 10.65 10.67 3,635,021 -0.14(-1.32%)
Apr 12, 2005 10.77 10.87 10.63 10.82 3,829,215 +0.01(+0.14%)
Apr 11, 2005 10.80 10.86 10.74 10.80 3,496,397 -0.00(-0.01%)
Apr 08, 2005 10.99 11.00 10.79 10.80 2,776,702 -0.15(-1.33%)
Apr 07, 2005 10.74 11.02 10.74 10.95 4,940,319 +0.24(+2.29%)
Apr 06, 2005 10.83 10.88 10.65 10.70 4,959,346 -0.09(-0.83%)
Apr 05, 2005 10.61 10.82 10.60 10.79 7,306,888 +0.24(+2.29%)
Apr 04, 2005 10.61 10.65 10.50 10.55 4,167,167 -0.04(-0.36%)
Apr 01, 2005 10.78 10.86 10.52 10.59 6,110,013 -0.16(-1.49%)
Mar 31, 2005 10.79 10.89 10.70 10.75 3,900,188 +0.01(+0.09%)
Mar 30, 2005 10.67 10.82 10.61 10.74 5,644,008 +0.11(+1.01%)
Mar 29, 2005 10.85 10.91 10.58 10.63 6,333,200 -0.30(-2.73%)
Mar 28, 2005 10.96 11.03 10.93 10.93 3,052,137 -0.03(-0.26%)
Mar 24, 2005 10.94 11.05 10.93 10.96 3,297,673 +0.04(+0.41%)
Mar 23, 2005 10.98 11.05 10.90 10.91 4,012,235 -0.08(-0.72%)
Mar 22, 2005 11.06 11.18 10.99 10.99 3,445,055 -0.05(-0.48%)
Mar 21, 2005 10.93 11.09 10.92 11.05 3,740,423 +0.12(+1.06%)
Mar 18, 2005 10.99 11.01 10.87 10.93 5,178,909 -0.06(-0.53%)
Mar 17, 2005 11.01 11.06 10.91 10.99 2,994,151 +0.04(+0.35%)
Mar 16, 2005 11.04 11.07 10.91 10.95 3,204,955 -0.13(-1.14%)
Mar 15, 2005 11.25 11.31 11.08 11.08 3,197,707 -0.18(-1.59%)
Mar 14, 2005 11.13 11.31 11.13 11.25 3,047,305 +0.13(+1.21%)
Mar 11, 2005 11.17 11.24 11.09 11.12 3,403,076 -0.06(-0.50%)
Mar 10, 2005 11.08 11.26 11.07 11.18 3,020,124 +0.05(+0.43%)
Mar 09, 2005 11.18 11.25 11.12 11.13 3,745,558 -0.05(-0.47%)
Mar 08, 2005 11.17 11.23 11.12 11.18 3,554,988 +0.02(+0.15%)
Mar 07, 2005 11.11 11.28 11.11 11.17 3,897,470 +0.10(+0.87%)
Mar 04, 2005 11.03 11.11 10.97 11.07 4,308,207 +0.14(+1.27%)
Mar 03, 2005 10.97 11.03 10.92 10.93 4,152,368 -0.03(-0.32%)
Mar 02, 2005 10.91 11.02 10.83 10.96 3,442,337 +0.02(+0.21%)
Mar 01, 2005 11.00 11.08 10.92 10.94 4,866,628 -0.04(-0.35%)
Feb 28, 2005 11.05 11.15 10.94 10.98 3,570,995 -0.07(-0.60%)
Feb 25, 2005 10.97 11.09 10.91 11.05 3,662,504 +0.05(+0.42%)
Feb 24, 2005 10.87 11.02 10.82 11.00 3,409,116 +0.15(+1.42%)
Feb 23, 2005 10.87 10.95 10.85 10.85 3,567,672 -0.00(-0.03%)
Feb 22, 2005 11.10 11.13 10.83 10.85 4,525,656 -0.23(-2.06%)
Feb 18, 2005 11.12 11.15 11.04 11.08 4,563,709 -0.01(-0.06%)
Feb 17, 2005 11.26 11.28 11.08 11.08 4,657,333 -0.20(-1.80%)
Feb 16, 2005 11.24 11.37 11.17 11.29 3,194,989 +0.03(+0.25%)
Feb 15, 2005 11.23 11.33 11.19 11.26 2,814,453 +0.03(+0.28%)
Feb 14, 2005 11.30 11.34 11.19 11.23 2,878,480 -0.07(-0.62%)
Feb 11, 2005 11.21 11.35 11.18 11.30 4,164,449 +0.08(+0.75%)
Feb 10, 2005 11.24 11.28 11.18 11.21 2,988,413 +0.01(+0.10%)
Feb 09, 2005 11.34 11.34 11.14 11.20 3,642,571 -0.17(-1.51%)
Feb 08, 2005 11.28 11.46 11.27 11.37 3,127,942 +0.06(+0.56%)
Feb 07, 2005 11.37 11.42 11.30 11.31 3,194,989 -0.07(-0.60%)
Feb 04, 2005 11.30 11.42 11.28 11.38 4,030,053 +0.04(+0.35%)
Feb 03, 2005 11.26 11.35 11.24 11.34 3,382,237 +0.07(+0.60%)
Feb 02, 2005 11.33 11.36 11.21 11.27 4,118,543 -0.05(-0.45%)
Feb 01, 2005 11.13 11.39 11.03 11.32 7,332,861 +0.19(+1.71%)
Jan 31, 2005 10.94 11.16 10.92 11.13 4,769,380 +0.30(+2.81%)
Jan 28, 2005 10.91 10.98 10.81 10.83 5,479,109 -0.04(-0.40%)
Jan 27, 2005 10.84 10.94 10.75 10.87 5,081,359 -0.08(-0.71%)
Jan 26, 2005 10.95 11.02 10.92 10.95 3,661,598 +0.02(+0.20%)
Jan 25, 2005 10.81 10.96 10.78 10.93 3,485,223 +0.15(+1.40%)
Jan 24, 2005 10.82 10.90 10.73 10.78 4,097,100 -0.02(-0.15%)
Jan 21, 2005 10.89 10.96 10.79 10.79 5,272,533 -0.14(-1.27%)
Jan 20, 2005 11.12 11.13 10.93 10.93 3,779,685 -0.21(-1.90%)
Jan 19, 2005 11.30 11.30 11.13 11.14 3,545,021 -0.14(-1.20%)
Jan 18, 2005 11.16 11.32 11.07 11.28 4,461,931 +0.05(+0.47%)
Jan 14, 2005 11.09 11.27 11.09 11.23 3,234,251 +0.17(+1.53%)
Jan 13, 2005 11.19 11.19 11.01 11.06 2,672,508 -0.13(-1.20%)
Jan 12, 2005 11.21 11.22 10.98 11.19 5,026,997 -0.04(-0.35%)
Jan 11, 2005 11.26 11.37 11.22 11.23 7,331,049 +0.09(+0.82%)
Jan 10, 2005 11.11 11.20 11.04 11.14 3,642,873 +0.03(+0.24%)
Jan 07, 2005 11.22 11.24 11.03 11.11 3,355,660 -0.10(-0.89%)
Jan 06, 2005 11.13 11.33 11.11 11.21 5,204,580 +0.07(+0.65%)
Jan 05, 2005 11.23 11.29 11.14 11.14 4,644,045 -0.10(-0.90%)
Jan 04, 2005 11.40 11.42 11.23 11.24 5,524,411 -0.13(-1.16%)
Jan 03, 2005 11.62 11.62 11.35 11.37 4,096,798 -0.23(-2.00%)
Dec 31, 2004 11.63 11.68 11.59 11.61 1,304,995 -0.02(-0.18%)
Dec 30, 2004 11.59 11.66 11.57 11.63 1,987,543 +0.06(+0.56%)
Dec 29, 2004 11.56 11.63 11.56 11.56 1,841,973 +0.01(+0.06%)
Dec 28, 2004 11.42 11.59 11.41 11.56 3,198,915 +0.09(+0.81%)
Dec 27, 2004 11.57 11.63 11.46 11.46 2,234,288 -0.08(-0.73%)
Dec 23, 2004 11.59 11.64 11.54 11.55 2,383,180 -0.01(-0.07%)
Dec 22, 2004 11.68 11.73 11.56 11.56 3,918,309 -0.11(-0.91%)
Dec 21, 2004 11.61 11.67 11.54 11.66 3,408,512 +0.13(+1.13%)
Dec 20, 2004 11.63 11.65 11.43 11.53 3,162,070 -0.07(-0.64%)
Dec 17, 2004 11.55 11.71 11.55 11.61 5,277,969 +0.01(+0.10%)
Dec 16, 2004 11.53 11.67 11.51 11.59 3,652,538 +0.04(+0.33%)
Dec 15, 2004 11.42 11.59 11.40 11.56 3,002,305 +0.10(+0.87%)
Dec 14, 2004 11.45 11.56 11.44 11.46 3,400,358 -0.04(-0.32%)
Dec 13, 2004 11.42 11.53 11.32 11.49 2,501,871 +0.18(+1.61%)
Dec 10, 2004 11.37 11.44 11.31 11.31 2,765,527 -0.06(-0.51%)
Dec 09, 2004 11.29 11.41 11.18 11.37 5,107,030 +0.01(+0.09%)
Dec 08, 2004 11.35 11.48 11.30 11.36 3,018,312 +0.06(+0.53%)
Dec 07, 2004 11.42 11.52 11.30 11.30 4,554,045 -0.12(-1.02%)
Dec 06, 2004 11.26 11.57 11.21 11.42 6,657,562 +0.15(+1.31%)
Dec 03, 2004 11.26 11.35 11.18 11.27 3,712,336 +0.08(+0.74%)
Dec 02, 2004 11.23 11.25 11.14 11.19 2,635,662 -0.06(-0.57%)
Dec 01, 2004 11.03 11.25 10.98 11.25 3,583,075 +0.19(+1.69%)
Nov 30, 2004 11.09 11.19 11.03 11.06 3,111,634 -0.07(-0.64%)
Nov 29, 2004 11.17 11.23 10.97 11.13 4,034,282 -0.02(-0.19%)
Nov 26, 2004 11.24 11.24 11.10 11.16 1,624,826 -0.05(-0.43%)
Nov 24, 2004 11.22 11.32 11.12 11.20 3,514,216 -0.06(-0.54%)
Nov 23, 2004 11.32 11.37 11.18 11.26 3,806,564 -0.02(-0.16%)
Nov 22, 2004 11.15 11.30 11.09 11.28 3,292,841 +0.14(+1.22%)
Nov 19, 2004 11.27 11.29 11.14 11.15 2,847,675 -0.12(-1.03%)
Nov 18, 2004 11.14 11.27 11.11 11.26 2,979,050 +0.09(+0.82%)
Nov 17, 2004 11.29 11.42 11.11 11.17 3,283,479 -0.09(-0.84%)
Nov 16, 2004 11.26 11.32 11.20 11.27 2,279,891 +0.00(+0.02%)
Nov 15, 2004 11.34 11.37 11.19 11.26 2,593,078 -0.10(-0.85%)
Nov 12, 2004 11.19 11.36 11.14 11.36 2,777,608 +0.09(+0.76%)
Nov 11, 2004 11.18 11.31 11.12 11.27 2,649,555 +0.10(+0.92%)
Nov 10, 2004 11.18 11.26 11.14 11.17 2,134,623 +0.05(+0.42%)
Nov 09, 2004 11.16 11.20 11.04 11.13 3,792,068 -0.12(-1.06%)
Nov 08, 2004 11.16 11.28 11.11 11.24 2,758,279 +0.08(+0.73%)
Nov 05, 2004 11.30 11.34 11.10 11.16 5,197,634 -0.11(-0.97%)
Nov 04, 2004 10.98 11.32 10.96 11.27 5,521,693 +0.29(+2.61%)
Nov 03, 2004 10.97 11.11 10.92 10.99 7,509,539 +0.14(+1.27%)
Nov 02, 2004 10.84 10.91 10.74 10.85 11,264,459 +0.21(+1.95%)
Nov 01, 2004 10.63 10.77 10.58 10.64 4,738,575 +0.04(+0.36%)
Oct 29, 2004 10.55 10.69 10.55 10.60 2,981,466 +0.00(+0.05%)
Oct 28, 2004 10.76 10.76 10.53 10.60 4,170,791 -0.11(-1.05%)
Oct 27, 2004 10.49 10.78 10.49 10.71 6,615,280 +0.24(+2.34%)
Oct 26, 2004 10.31 10.47 10.29 10.47 2,912,607 +0.17(+1.61%)
Oct 25, 2004 10.26 10.33 10.17 10.30 3,794,484 +0.02(+0.16%)
Oct 22, 2004 10.37 10.40 10.26 10.28 4,004,080 -0.08(-0.78%)
Oct 21, 2004 10.27 10.39 10.18 10.37 3,498,814 +0.09(+0.92%)
Oct 20, 2004 10.25 10.32 10.14 10.27 3,058,781 +0.01(+0.05%)
Oct 19, 2004 10.44 10.50 10.26 10.27 3,346,599 -0.17(-1.65%)
Oct 18, 2004 10.38 10.50 10.29 10.44 3,132,170 +0.02(+0.17%)
Oct 15, 2004 10.35 10.47 10.32 10.42 3,088,077 +0.14(+1.35%)
Oct 14, 2004 10.35 10.38 10.26 10.28 3,028,580 -0.10(-0.94%)
Oct 13, 2004 10.49 10.54 10.30 10.38 2,839,520 -0.06(-0.60%)
Oct 12, 2004 10.40 10.47 10.31 10.44 2,703,917 +0.02(+0.19%)
Oct 11, 2004 10.41 10.52 10.41 10.42 1,800,900 +0.00(+0.02%)
Oct 08, 2004 10.41 10.49 10.33 10.42 3,189,855 -0.03(-0.27%)
Oct 07, 2004 10.51 10.57 10.45 10.45 1,887,577 -0.11(-1.00%)
Oct 06, 2004 10.43 10.56 10.38 10.55 3,304,016 +0.15(+1.45%)
Oct 05, 2004 10.54 10.57 10.38 10.40 4,077,771 -0.17(-1.57%)
Oct 04, 2004 10.60 10.65 10.52 10.57 4,149,046 -0.01(-0.09%)
Oct 01, 2004 10.27 10.60 10.24 10.58 5,213,036 +0.33(+3.25%)
Sep 30, 2004 10.29 10.32 10.18 10.25 5,740,048 -0.05(-0.47%)
Sep 29, 2004 10.21 10.30 10.21 10.29 3,936,430 +0.01(+0.14%)
Sep 28, 2004 10.17 10.30 10.12 10.28 3,106,801 +0.12(+1.22%)
Sep 27, 2004 10.26 10.26 10.12 10.16 4,025,221 -0.11(-1.05%)
Sep 24, 2004 10.30 10.34 10.26 10.26 3,235,157 -0.03(-0.26%)
Sep 23, 2004 10.35 10.36 10.28 10.29 2,895,695 -0.06(-0.56%)
Sep 22, 2004 10.46 10.48 10.31 10.35 3,462,572 -0.12(-1.15%)
Sep 21, 2004 10.40 10.49 10.36 10.47 2,214,053 +0.10(+0.97%)
Sep 20, 2004 10.36 10.42 10.31 10.37 2,920,460 -0.02(-0.18%)
Sep 17, 2004 10.41 10.46 10.34 10.39 3,777,571 +0.01(+0.06%)
Sep 16, 2004 10.36 10.43 10.34 10.38 2,588,548 +0.04(+0.38%)
Sep 15, 2004 10.46 10.49 10.32 10.34 4,420,254 -0.16(-1.56%)
Sep 14, 2004 10.60 10.60 10.46 10.50 2,461,401 -0.10(-0.91%)
Sep 13, 2004 10.53 10.63 10.45 10.60 3,190,157 +0.06(+0.53%)
Sep 10, 2004 10.38 10.55 10.35 10.54 4,307,905 +0.20(+1.89%)
Sep 09, 2004 10.41 10.42 10.29 10.35 2,854,621 -0.04(-0.40%)
Sep 08, 2004 10.43 10.48 10.36 10.39 2,774,588 -0.07(-0.71%)
Sep 07, 2004 10.35 10.49 10.35 10.46 5,146,291 +0.14(+1.40%)
Sep 03, 2004 10.35 10.36 10.27 10.32 2,925,896 -0.03(-0.26%)
Sep 02, 2004 10.29 10.35 10.22 10.35 2,649,253 +0.07(+0.69%)
Sep 01, 2004 10.31 10.37 10.18 10.27 3,801,732 -0.03(-0.31%)
Aug 31, 2004 10.28 10.32 10.23 10.31 2,785,158 +0.06(+0.61%)
Aug 30, 2004 10.29 10.33 10.24 10.24 1,676,471 -0.05(-0.48%)
Aug 27, 2004 10.36 10.36 10.22 10.29 1,991,167 -0.06(-0.61%)
Aug 26, 2004 10.29 10.38 10.26 10.36 2,551,703 +0.06(+0.61%)
Aug 25, 2004 10.23 10.32 10.15 10.29 2,114,993 +0.06(+0.57%)
Aug 24, 2004 10.25 10.32 10.17 10.23 2,039,489 +0.00(+0.00%)
Aug 23, 2004 10.24 10.30 10.18 10.23 3,172,942 +0.04(+0.36%)
Aug 20, 2004 10.20 10.23 10.01 10.20 4,334,180 -0.02(-0.16%)
Aug 19, 2004 10.27 10.34 10.14 10.21 3,072,372 -0.12(-1.17%)
Aug 18, 2004 10.20 10.34 10.18 10.34 2,542,038 +0.14(+1.33%)
Aug 17, 2004 10.18 10.26 10.17 10.20 2,638,380 +0.06(+0.60%)
Aug 16, 2004 9.983 10.18 9.962 10.14 3,151,801 +0.16(+1.61%)
Aug 13, 2004 9.890 9.993 9.842 9.978 3,686,363 +0.09(+0.94%)
Aug 12, 2004 10.03 10.03 9.822 9.885 4,309,415 -0.14(-1.40%)
Aug 11, 2004 10.04 10.06 9.922 10.03 3,017,406 -0.11(-1.13%)
Aug 10, 2004 10.11 10.15 10.05 10.14 3,385,559 +0.11(+1.06%)
Aug 09, 2004 10.04 10.15 9.970 10.03 3,537,471 +0.02(+0.17%)
Aug 06, 2004 10.08 10.11 9.955 10.02 4,742,803 -0.13(-1.29%)
Aug 05, 2004 10.32 10.37 10.15 10.15 3,591,833 -0.16(-1.53%)
Aug 04, 2004 10.40 10.41 10.15 10.31 6,639,743 -0.07(-0.70%)
Aug 03, 2004 10.36 10.49 10.31 10.38 13,256,533 +0.31(+3.11%)
Aug 02, 2004 10.06 10.11 9.945 10.07 5,582,699 +0.02(+0.16%)
Jul 30, 2004 10.03 10.15 9.983 10.05 3,274,116 -0.01(-0.15%)
Jul 29, 2004 9.958 10.12 9.933 10.06 3,982,637 +0.12(+1.17%)
Jul 28, 2004 10.000 10.05 9.880 9.948 4,840,353 -0.06(-0.58%)
Jul 27, 2004 9.786 10.03 9.736 10.01 3,787,235 +0.23(+2.30%)
Jul 26, 2004 9.847 9.880 9.698 9.781 3,449,888 -0.07(-0.67%)
Jul 23, 2004 9.854 9.922 9.778 9.847 2,959,117 -0.06(-0.63%)
Jul 22, 2004 9.943 9.993 9.768 9.910 4,744,615 -0.10(-0.96%)
Jul 21, 2004 10.12 10.25 10.01 10.01 4,734,649 -0.10(-1.03%)
Jul 20, 2004 10.03 10.14 9.990 10.11 3,004,117 +0.07(+0.71%)
Jul 19, 2004 10.07 10.07 9.892 10.04 5,515,049 -0.11(-1.08%)
Jul 16, 2004 10.13 10.17 10.07 10.15 3,998,040 +0.09(+0.91%)
Jul 15, 2004 9.990 10.14 9.990 10.06 3,991,396 +0.06(+0.60%)
Jul 14, 2004 9.966 10.07 9.917 9.998 3,912,571 -0.04(-0.36%)
Jul 13, 2004 10.03 10.18 9.993 10.03 4,636,494 -0.13(-1.25%)
Jul 12, 2004 10.19 10.22 10.06 10.16 1,658,048 -0.03(-0.29%)
Jul 09, 2004 10.08 10.24 10.08 10.19 3,207,070 +0.13(+1.32%)
Jul 08, 2004 10.28 10.28 10.06 10.06 3,746,464 -0.24(-2.35%)
Jul 07, 2004 10.30 10.39 10.28 10.30 4,846,393 +0.00(+0.02%)
Jul 06, 2004 10.26 10.34 10.25 10.30 3,337,539 -0.05(-0.51%)
Jul 02, 2004 10.33 10.39 10.24 10.35 3,154,821 -0.00(-0.02%)
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.