Emerson Electric (NY: EMR )

113.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.43 40.54 39.87 39.93 7,044,957 -0.62(-1.53%)
Jun 27, 2013 40.84 40.97 40.47 40.56 3,729,650 +0.06(+0.14%)
Jun 26, 2013 40.57 40.75 40.06 40.50 4,328,924 +0.35(+0.88%)
Jun 25, 2013 39.93 40.32 39.85 40.15 4,890,390 +0.61(+1.54%)
Jun 24, 2013 39.63 39.87 39.11 39.54 5,688,791 -0.56(-1.39%)
Jun 21, 2013 40.11 40.30 39.63 40.10 6,682,540 +0.28(+0.70%)
Jun 20, 2013 40.86 40.91 39.74 39.82 7,986,280 -1.49(-3.60%)
Jun 19, 2013 41.90 42.08 41.29 41.30 3,317,029 -0.68(-1.62%)
Jun 18, 2013 41.46 42.16 41.45 41.98 3,802,210 +0.57(+1.38%)
Jun 17, 2013 41.50 41.57 41.19 41.41 4,006,751 +0.31(+0.75%)
Jun 14, 2013 41.47 41.68 41.05 41.11 3,178,317 -0.45(-1.08%)
Jun 13, 2013 40.92 41.67 40.64 41.55 3,252,088 +0.63(+1.54%)
Jun 12, 2013 41.59 41.71 40.88 40.92 4,146,796 -0.40(-0.96%)
Jun 11, 2013 41.49 41.69 41.22 41.32 3,501,328 -0.78(-1.84%)
Jun 10, 2013 42.43 42.44 41.85 42.09 3,685,163 -0.10(-0.24%)
Jun 07, 2013 41.64 42.23 41.40 42.20 4,630,663 +0.96(+2.33%)
Jun 06, 2013 41.03 41.29 40.81 41.24 4,625,343 +0.27(+0.66%)
Jun 05, 2013 41.71 41.77 40.75 40.97 5,875,808 -0.88(-2.10%)
Jun 04, 2013 42.22 42.56 41.55 41.85 4,350,496 -0.44(-1.04%)
Jun 03, 2013 42.19 42.37 41.65 42.28 5,684,209 +0.21(+0.50%)
May 31, 2013 42.19 42.85 41.92 42.07 5,019,394 -0.26(-0.61%)
May 30, 2013 41.98 42.61 41.98 42.33 3,036,858 +0.40(+0.94%)
May 29, 2013 42.04 42.30 41.85 41.93 4,173,203 -0.29(-0.68%)
May 28, 2013 42.23 42.61 42.04 42.22 4,195,275 +0.53(+1.26%)
May 24, 2013 41.55 41.83 41.39 41.69 3,307,806 -0.15(-0.35%)
May 23, 2013 41.87 42.12 41.70 41.84 5,940,586 -0.55(-1.30%)
May 22, 2013 43.02 43.16 42.20 42.39 6,530,865 -0.65(-1.51%)
May 21, 2013 43.52 43.64 42.97 43.04 5,463,603 -0.38(-0.88%)
May 20, 2013 43.26 43.99 43.24 43.42 5,921,124 -0.04(-0.10%)
May 17, 2013 42.61 43.60 42.59 43.46 7,046,013 +0.97(+2.29%)
May 16, 2013 42.70 43.08 42.32 42.49 6,598,809 -0.34(-0.80%)
May 15, 2013 42.76 43.01 42.72 42.83 5,340,578 +0.80(+1.90%)
May 13, 2013 42.09 42.23 41.77 42.04 2,767,557 -0.10(-0.24%)
May 10, 2013 42.04 42.25 41.79 42.14 3,485,535 +0.18(+0.43%)
May 09, 2013 41.53 42.49 41.48 41.96 6,926,121 +0.39(+0.94%)
May 08, 2013 40.92 41.58 40.57 41.56 5,681,728 +0.44(+1.08%)
May 07, 2013 40.55 41.19 40.44 41.12 11,493,425 -0.54(-1.29%)
May 06, 2013 41.32 41.93 41.20 41.66 6,254,046 +0.35(+0.84%)
May 03, 2013 40.94 41.43 40.57 41.31 5,453,945 +0.74(+1.83%)
May 02, 2013 39.80 40.67 39.63 40.57 5,836,711 +1.09(+2.76%)
May 01, 2013 40.13 40.16 39.46 39.48 5,588,356 -0.88(-2.18%)
Apr 30, 2013 40.15 40.63 39.96 40.36 5,888,608 +0.15(+0.36%)
Apr 29, 2013 39.73 40.33 39.55 40.21 4,353,876 +0.63(+1.60%)
Apr 26, 2013 40.17 40.27 39.54 39.58 4,449,038 -0.69(-1.72%)
Apr 25, 2013 40.31 40.56 40.05 40.27 4,365,521 +0.08(+0.20%)
Apr 24, 2013 39.80 40.40 39.80 40.19 6,729,058 +0.47(+1.17%)
Apr 23, 2013 38.74 39.75 38.73 39.72 6,387,932 +0.62(+1.58%)
Apr 22, 2013 38.95 39.32 38.61 39.11 5,997,720 +0.23(+0.58%)
Apr 19, 2013 38.94 39.06 38.60 38.88 6,442,811 +0.12(+0.30%)
Apr 18, 2013 39.08 39.25 38.59 38.76 4,026,406 -0.19(-0.49%)
Apr 17, 2013 39.27 39.31 38.68 38.95 5,910,861 -0.57(-1.45%)
Apr 16, 2013 39.30 39.56 38.92 39.53 5,256,781 +0.57(+1.46%)
Apr 15, 2013 40.36 40.41 38.96 38.96 8,296,079 -1.63(-4.01%)
Apr 12, 2013 41.01 41.17 40.47 40.59 4,452,874 -0.60(-1.45%)
Apr 11, 2013 41.55 41.71 40.98 41.19 5,450,956 -0.31(-0.75%)
Apr 10, 2013 41.35 41.59 41.11 41.50 3,830,833 +0.40(+0.97%)
Apr 09, 2013 40.71 41.36 40.57 41.10 4,429,929 +0.39(+0.96%)
Apr 08, 2013 40.48 40.71 40.12 40.71 4,612,000 +0.19(+0.47%)
Apr 05, 2013 40.31 40.61 40.01 40.52 4,748,348 -0.25(-0.62%)
Apr 04, 2013 40.09 40.80 39.98 40.77 5,532,648 +0.84(+2.09%)
Apr 03, 2013 40.02 40.30 39.77 39.94 5,695,142 +0.03(+0.07%)
Apr 02, 2013 40.25 40.36 39.79 39.91 4,345,267 -0.09(-0.22%)
Apr 01, 2013 40.41 40.56 39.85 39.99 3,417,004 -0.63(-1.54%)
Mar 28, 2013 40.25 40.68 40.20 40.62 4,223,073 +0.37(+0.92%)
Mar 27, 2013 40.07 40.34 39.81 40.25 5,341,674 -0.09(-0.23%)
Mar 26, 2013 40.51 40.57 39.79 40.34 8,156,487 -0.25(-0.61%)
Mar 25, 2013 41.35 41.43 40.42 40.59 5,065,927 -0.70(-1.69%)
Mar 22, 2013 41.20 41.36 40.97 41.29 3,075,853 +0.23(+0.57%)
Mar 21, 2013 41.27 41.40 40.81 41.05 4,257,790 -0.47(-1.12%)
Mar 20, 2013 41.68 41.73 41.23 41.52 3,285,480 +0.12(+0.28%)
Mar 19, 2013 41.51 41.60 40.89 41.40 3,983,094 +0.01(+0.04%)
Mar 18, 2013 41.40 41.80 41.21 41.39 3,997,214 -0.48(-1.15%)
Mar 15, 2013 41.59 42.05 41.51 41.87 5,259,864 +0.05(+0.12%)
Mar 14, 2013 40.94 41.88 40.89 41.82 5,835,263 +0.96(+2.35%)
Mar 13, 2013 41.26 41.35 40.75 40.86 4,639,435 -0.45(-1.09%)
Mar 12, 2013 41.81 41.87 41.19 41.31 4,057,208 -0.49(-1.17%)
Mar 11, 2013 41.69 41.81 41.38 41.80 3,398,976 +0.15(+0.35%)
Mar 08, 2013 41.27 41.72 41.03 41.65 4,445,340 +0.59(+1.43%)
Mar 07, 2013 40.98 41.29 40.97 41.06 3,955,188 +0.09(+0.21%)
Mar 06, 2013 41.05 41.27 40.85 40.97 3,974,778 +0.08(+0.20%)
Mar 05, 2013 40.62 40.93 40.46 40.89 5,370,189 +0.52(+1.28%)
Mar 04, 2013 40.59 40.60 40.01 40.38 5,606,462 -0.39(-0.95%)
Mar 01, 2013 41.01 41.16 40.60 40.76 6,086,275 -0.46(-1.11%)
Feb 28, 2013 41.64 41.74 41.21 41.22 5,010,634 -0.41(-0.98%)
Feb 27, 2013 40.73 41.76 40.67 41.63 4,633,973 +0.83(+2.03%)
Feb 26, 2013 40.84 40.94 40.40 40.80 5,135,097 +0.25(+0.63%)
Feb 25, 2013 41.80 41.91 40.55 40.55 5,983,364 -1.09(-2.62%)
Feb 22, 2013 41.60 41.94 41.38 41.64 3,643,440 +0.20(+0.49%)
Feb 21, 2013 41.74 41.89 41.29 41.43 5,240,226 -0.55(-1.32%)
Feb 20, 2013 42.63 42.63 41.99 41.99 4,253,300 -0.59(-1.38%)
Feb 19, 2013 42.40 42.65 42.17 42.57 3,813,370 +0.20(+0.46%)
Feb 15, 2013 42.52 42.64 42.15 42.38 6,937,556 -0.09(-0.21%)
Feb 14, 2013 42.09 42.52 41.94 42.47 5,019,154 +0.23(+0.53%)
Feb 13, 2013 42.13 42.41 42.03 42.24 5,912,879 +0.31(+0.75%)
Feb 12, 2013 41.69 42.13 41.62 41.93 5,389,704 +0.25(+0.61%)
Feb 11, 2013 41.52 41.78 41.19 41.67 4,058,206 +0.17(+0.40%)
Feb 08, 2013 41.50 41.80 41.44 41.51 5,372,783 +0.02(+0.05%)
Feb 07, 2013 41.39 41.52 41.03 41.49 4,034,828 +0.02(+0.05%)
Feb 06, 2013 40.87 41.49 40.87 41.47 4,799,609 -0.04(-0.09%)
Feb 04, 2013 41.77 41.85 41.37 41.50 4,700,857 -0.43(-1.02%)
Feb 01, 2013 41.62 42.09 41.53 41.93 4,494,485 +0.60(+1.45%)
Jan 31, 2013 41.25 41.62 40.99 41.33 6,786,922 +0.03(+0.07%)
Jan 30, 2013 41.39 41.54 41.19 41.30 3,300,413 -0.19(-0.45%)
Jan 29, 2013 41.13 41.54 41.05 41.49 3,136,603 +0.13(+0.31%)
Jan 28, 2013 41.62 41.65 41.13 41.36 3,080,078 -0.13(-0.31%)
Jan 25, 2013 41.36 41.56 41.12 41.49 3,981,848 +0.14(+0.35%)
Jan 24, 2013 41.21 41.80 41.20 41.34 6,426,832 +0.29(+0.70%)
Jan 23, 2013 40.95 41.05 40.74 41.05 3,946,749 +0.04(+0.09%)
Jan 22, 2013 40.40 41.02 40.34 41.02 5,257,802 +0.67(+1.66%)
Jan 18, 2013 40.04 40.43 39.88 40.35 5,497,668 +0.39(+0.98%)
Jan 17, 2013 39.57 40.20 39.44 39.96 4,210,757 +0.56(+1.43%)
Jan 16, 2013 39.60 39.63 39.28 39.39 3,326,866 -0.32(-0.80%)
Jan 15, 2013 39.71 39.77 39.41 39.71 4,664,867 -0.22(-0.56%)
Jan 14, 2013 39.75 39.96 39.52 39.93 3,668,765 +0.20(+0.51%)
Jan 11, 2013 39.78 39.85 39.55 39.73 2,863,856 -0.07(-0.18%)
Jan 10, 2013 39.73 39.80 39.38 39.80 4,780,904 +0.32(+0.80%)
Jan 09, 2013 39.35 39.76 39.18 39.49 4,153,252 +0.35(+0.90%)
Jan 08, 2013 39.07 39.47 38.88 39.13 5,720,453 -0.35(-0.90%)
Jan 07, 2013 39.57 39.81 39.38 39.49 5,953,611 -0.27(-0.67%)
Jan 04, 2013 39.73 39.88 39.43 39.75 4,492,681 +0.15(+0.38%)
Jan 03, 2013 39.61 40.14 39.34 39.60 7,903,949 +0.19(+0.48%)
Jan 02, 2013 39.25 39.60 38.23 39.41 7,504,686 +1.18(+3.10%)
Dec 31, 2012 37.50 38.24 37.29 38.23 4,203,444 +0.59(+1.57%)
Dec 28, 2012 37.77 38.09 37.59 37.64 2,809,415 -0.38(-1.01%)
Dec 27, 2012 38.08 38.14 37.61 38.02 3,308,801 +0.00(+0.00%)
Dec 26, 2012 38.26 38.43 37.86 38.02 3,099,802 -0.13(-0.34%)
Dec 24, 2012 38.17 38.26 37.94 38.15 1,446,040 -0.12(-0.30%)
Dec 21, 2012 37.93 38.27 37.83 38.27 7,497,162 -0.17(-0.45%)
Dec 20, 2012 38.32 38.45 38.06 38.44 4,917,509 +0.05(+0.13%)
Dec 19, 2012 38.37 38.70 38.36 38.39 5,002,552 +0.05(+0.13%)
Dec 18, 2012 37.75 38.43 37.58 38.34 5,998,142 +0.62(+1.65%)
Dec 17, 2012 37.56 37.73 37.43 37.72 3,855,610 +0.36(+0.97%)
Dec 14, 2012 37.10 37.66 37.10 37.36 5,189,125 +0.07(+0.17%)
Dec 13, 2012 37.20 37.55 37.12 37.29 4,114,640 +0.03(+0.08%)
Dec 12, 2012 37.33 37.64 37.13 37.26 5,927,168 +0.07(+0.19%)
Dec 11, 2012 37.21 37.38 36.99 37.19 3,756,580 +0.21(+0.57%)
Dec 10, 2012 36.71 37.03 36.66 36.98 3,118,863 +0.27(+0.75%)
Dec 07, 2012 36.79 36.96 36.56 36.71 3,069,838 +0.04(+0.10%)
Dec 06, 2012 36.56 36.67 36.30 36.67 5,903,070 +0.11(+0.30%)
Dec 05, 2012 35.98 36.78 35.97 36.56 5,712,154 +0.66(+1.83%)
Dec 04, 2012 35.84 36.02 35.65 35.91 4,002,034 -0.35(-0.98%)
Nov 30, 2012 36.47 36.66 36.24 36.26 5,797,306 -0.25(-0.69%)
Nov 29, 2012 36.20 36.70 36.08 36.51 6,555,234 +0.44(+1.22%)
Nov 28, 2012 35.37 36.09 35.26 36.07 4,973,655 +0.56(+1.56%)
Nov 27, 2012 35.29 36.01 35.23 35.52 9,451,198 +0.25(+0.70%)
Nov 26, 2012 35.17 35.41 35.03 35.27 5,379,836 -0.19(-0.53%)
Nov 23, 2012 35.16 35.46 35.14 35.46 2,041,389 +0.41(+1.17%)
Nov 21, 2012 35.21 35.23 34.86 35.05 3,557,566 +0.04(+0.12%)
Nov 20, 2012 34.90 35.11 34.46 35.00 6,157,069 -0.33(-0.94%)
Nov 19, 2012 35.44 35.67 35.16 35.34 4,862,809 +0.55(+1.58%)
Nov 16, 2012 34.76 34.90 34.38 34.79 5,417,202 +0.04(+0.10%)
Nov 15, 2012 34.87 35.18 34.59 34.75 4,707,849 -0.17(-0.48%)
Nov 14, 2012 35.95 35.99 34.78 34.92 5,962,908 -0.82(-2.28%)
Nov 13, 2012 35.80 36.20 35.68 35.73 5,759,897 -0.31(-0.85%)
Nov 12, 2012 35.94 36.30 35.85 36.04 3,455,819 +0.14(+0.38%)
Nov 09, 2012 35.48 36.46 35.43 35.91 5,519,686 +0.26(+0.74%)
Nov 08, 2012 35.95 36.13 35.55 35.64 4,884,352 -0.36(-0.99%)
Nov 07, 2012 36.45 36.65 35.95 36.00 5,906,514 -0.84(-2.29%)
Nov 06, 2012 37.37 37.81 36.75 36.84 8,338,347 +0.69(+1.90%)
Nov 05, 2012 35.73 36.21 35.51 36.16 6,079,306 +0.49(+1.39%)
Nov 02, 2012 36.29 36.43 35.60 35.66 5,875,040 -0.41(-1.13%)
Nov 01, 2012 34.97 36.29 34.78 36.07 7,489,194 +1.40(+4.03%)
Oct 31, 2012 34.59 35.01 34.40 34.67 7,141,558 +0.42(+1.23%)
Oct 26, 2012 34.28 34.25 34.25 34.25 4,168,570 -0.09(-0.25%)
Oct 25, 2012 34.24 34.44 34.12 34.34 5,317,028 +0.44(+1.31%)
Oct 24, 2012 34.07 34.11 33.77 33.89 3,623,928 +0.01(+0.04%)
Oct 23, 2012 34.12 34.37 33.72 33.88 5,745,712 -0.67(-1.93%)
Oct 19, 2012 35.24 35.43 34.37 34.54 7,165,533 -0.97(-2.72%)
Oct 18, 2012 35.21 35.61 35.15 35.51 4,112,751 +0.21(+0.59%)
Oct 17, 2012 35.21 35.34 35.06 35.30 4,086,224 +0.31(+0.88%)
Oct 16, 2012 34.82 35.08 34.75 35.00 3,045,815 +0.34(+0.99%)
Oct 15, 2012 34.70 34.79 34.48 34.65 4,887,266 +0.04(+0.10%)
Oct 12, 2012 34.75 34.95 34.38 34.62 3,442,156 +0.02(+0.06%)
Oct 11, 2012 34.97 35.08 34.59 34.59 3,162,916 +0.02(+0.06%)
Oct 10, 2012 34.97 35.05 34.41 34.57 3,954,685 -0.51(-1.45%)
Oct 09, 2012 35.16 35.22 34.76 35.08 5,306,891 -0.09(-0.24%)
Oct 08, 2012 35.08 35.22 34.95 35.17 4,131,649 -0.05(-0.14%)
Oct 05, 2012 35.35 35.70 35.12 35.22 4,831,829 +0.10(+0.29%)
Oct 04, 2012 34.94 35.41 34.85 35.12 6,052,862 +0.35(+1.01%)
Oct 03, 2012 34.52 34.91 34.33 34.77 4,771,350 +0.38(+1.10%)
Oct 02, 2012 34.41 34.58 34.25 34.39 5,680,122 +0.07(+0.21%)
Oct 01, 2012 34.19 34.85 34.12 34.32 5,526,975 -0.24(-0.70%)
Sep 28, 2012 34.40 34.76 34.22 34.56 6,031,874 -0.06(-0.17%)
Sep 27, 2012 34.54 34.82 34.38 34.62 6,486,997 +0.32(+0.94%)
Sep 26, 2012 34.69 34.76 34.21 34.29 6,351,560 -0.29(-0.83%)
Sep 25, 2012 35.15 35.48 34.57 34.58 8,463,160 -1.24(-3.46%)
Sep 24, 2012 35.70 35.96 35.62 35.82 3,255,764 -0.05(-0.14%)
Sep 21, 2012 36.28 36.36 35.83 35.87 4,881,686 -0.23(-0.63%)
Sep 20, 2012 36.02 36.30 35.69 36.10 4,794,402 -0.10(-0.28%)
Sep 19, 2012 36.24 36.47 35.98 36.20 4,382,077 +0.01(+0.04%)
Sep 18, 2012 35.92 36.23 35.89 36.18 4,579,220 +0.21(+0.60%)
Sep 17, 2012 35.61 36.01 35.51 35.97 5,054,930 +0.31(+0.86%)
Sep 14, 2012 35.80 36.17 35.47 35.66 7,997,812 -0.11(-0.32%)
Sep 13, 2012 35.33 35.97 34.80 35.78 7,132,317 +0.39(+1.11%)
Sep 12, 2012 35.47 35.50 35.19 35.38 4,562,130 +0.00(+0.00%)
Sep 11, 2012 35.64 35.76 35.30 35.38 4,900,286 -0.25(-0.70%)
Sep 10, 2012 35.72 36.04 35.53 35.63 5,866,079 -0.02(-0.06%)
Sep 07, 2012 35.59 35.80 35.35 35.65 9,642,896 -0.13(-0.36%)
Sep 06, 2012 35.35 35.88 35.35 35.78 5,958,477 +0.70(+2.00%)
Sep 05, 2012 35.63 35.70 34.95 35.08 8,564,004 -0.60(-1.69%)
Sep 04, 2012 36.24 36.40 35.36 35.68 7,932,895 -0.63(-1.73%)
Aug 31, 2012 36.56 36.86 36.23 36.31 4,923,001 -0.01(-0.04%)
Aug 30, 2012 36.59 36.75 36.20 36.33 4,734,538 -0.57(-1.55%)
Aug 29, 2012 37.02 37.18 36.78 36.90 3,961,681 -0.04(-0.12%)
Aug 27, 2012 37.12 37.24 36.91 36.94 2,965,579 -0.09(-0.23%)
Aug 24, 2012 36.79 37.21 36.70 37.03 3,083,039 +0.18(+0.49%)
Aug 23, 2012 37.00 37.08 36.76 36.85 4,037,437 -0.14(-0.37%)
Aug 22, 2012 37.26 37.34 36.69 36.99 5,405,558 -0.47(-1.24%)
Aug 21, 2012 37.52 37.93 37.40 37.45 4,317,598 +0.05(+0.13%)
Aug 20, 2012 37.35 37.50 37.12 37.40 2,916,757 -0.04(-0.11%)
Aug 17, 2012 37.32 37.49 37.22 37.44 4,897,939 +0.15(+0.40%)
Aug 16, 2012 36.86 37.40 36.84 37.29 4,433,708 +0.41(+1.11%)
Aug 15, 2012 36.86 36.99 36.64 36.89 3,913,926 +0.08(+0.21%)
Aug 14, 2012 36.52 36.88 36.35 36.81 6,826,091 +0.47(+1.29%)
Aug 13, 2012 36.33 36.45 35.99 36.34 3,830,293 -0.07(-0.20%)
Aug 10, 2012 35.70 36.45 35.53 36.41 5,486,155 +0.67(+1.89%)
Aug 09, 2012 35.56 35.80 35.52 35.73 4,528,583 +0.23(+0.64%)
Aug 08, 2012 35.24 35.65 34.81 35.51 5,170,030 +0.13(+0.38%)
Aug 07, 2012 35.86 36.30 35.31 35.37 8,122,372 +0.60(+1.74%)
Aug 06, 2012 34.78 35.09 34.73 34.77 6,695,786 +0.31(+0.91%)
Aug 03, 2012 34.30 34.71 34.24 34.46 4,499,105 +0.77(+2.30%)
Aug 02, 2012 33.56 33.82 33.22 33.68 3,333,450 -0.06(-0.19%)
Aug 01, 2012 34.16 33.75 33.75 33.75 3,551,611 -0.19(-0.57%)
Jul 31, 2012 33.97 34.25 33.80 33.94 4,508,176 -0.11(-0.33%)
Jul 30, 2012 33.98 34.34 33.89 34.05 3,946,093 -0.07(-0.21%)
Jul 27, 2012 33.37 34.30 33.20 34.12 5,953,922 +0.95(+2.87%)
Jul 26, 2012 32.89 33.32 32.79 33.17 3,816,603 +0.77(+2.39%)
Jul 25, 2012 32.44 32.88 32.11 32.40 4,403,778 +0.18(+0.55%)
Jul 24, 2012 32.89 33.00 31.98 32.22 5,717,070 -0.67(-2.05%)
Jul 23, 2012 32.45 33.00 32.17 32.89 4,557,017 +0.04(+0.11%)
Jul 20, 2012 33.21 33.31 32.81 32.86 6,236,301 -0.55(-1.66%)
Jul 19, 2012 33.57 33.66 33.16 33.41 5,347,636 -0.09(-0.28%)
Jul 18, 2012 32.08 33.73 31.83 33.50 7,772,801 +1.39(+4.31%)
Jul 17, 2012 31.83 32.18 31.66 32.12 4,490,032 +0.36(+1.12%)
Jul 16, 2012 31.85 31.96 31.59 31.76 4,027,855 -0.16(-0.51%)
Jul 13, 2012 31.33 31.98 31.27 31.93 4,844,032 +0.65(+2.07%)
Jul 12, 2012 31.32 31.44 30.96 31.28 5,158,495 -0.28(-0.90%)
Jul 11, 2012 31.67 31.78 31.37 31.56 4,842,911 -0.16(-0.49%)
Jul 10, 2012 32.05 32.39 31.57 31.72 8,033,069 -0.20(-0.62%)
Jul 09, 2012 31.97 32.05 31.76 31.92 3,771,987 -0.16(-0.51%)
Jul 06, 2012 32.22 32.23 31.71 32.08 4,130,969 -0.46(-1.42%)
Jul 05, 2012 31.98 32.67 31.98 32.54 5,414,620 +0.19(+0.59%)
Jul 03, 2012 32.27 32.47 32.23 32.35 4,285,186 +0.10(+0.31%)
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.