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 (%)
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%)
Feb 01, 2018 60.47 61.88 59.03 61.44 3,568,072 +0.30(+0.48%)
Jan 31, 2018 61.75 62.00 60.97 61.14 6,447,864 -0.20(-0.33%)
Jan 30, 2018 61.31 61.52 61.29 61.35 2,730,770 -0.44(-0.71%)
Jan 29, 2018 62.36 62.53 61.72 61.79 2,523,759 -0.90(-1.43%)
Jan 26, 2018 61.71 62.68 61.52 62.68 4,237,972 +1.16(+1.88%)
Jan 25, 2018 61.86 61.96 60.77 61.52 3,890,942 +0.04(+0.07%)
Jan 24, 2018 62.25 62.39 61.08 61.48 3,879,879 -0.41(-0.67%)
Jan 23, 2018 62.08 62.51 61.80 61.90 3,785,606 -0.12(-0.19%)
Jan 22, 2018 61.74 62.03 61.24 62.01 4,160,038 +0.10(+0.16%)
Jan 19, 2018 62.33 62.47 61.69 61.91 4,179,855 -0.26(-0.42%)
Jan 18, 2018 62.20 62.60 61.79 62.18 2,783,418 +0.32(+0.52%)
Jan 17, 2018 61.84 62.45 61.70 61.85 3,870,192 +0.20(+0.33%)
Jan 16, 2018 62.12 62.54 61.04 61.65 4,606,107 -0.91(-1.46%)
Jan 12, 2018 62.56 62.56 62.56 0 +0.03(+0.04%)
Jan 11, 2018 61.69 62.56 61.34 62.54 3,446,375 +1.09(+1.78%)
Jan 10, 2018 60.73 61.54 60.69 61.45 2,848,595 +0.23(+0.37%)
Jan 09, 2018 61.30 61.45 60.85 61.22 3,978,362 +0.10(+0.17%)
Jan 08, 2018 61.31 61.31 60.68 61.12 2,758,189 -0.19(-0.32%)
Jan 05, 2018 60.74 61.35 60.27 61.31 3,684,346 +0.80(+1.31%)
Jan 04, 2018 60.52 60.79 60.28 60.52 3,315,266 +0.08(+0.14%)
Jan 03, 2018 59.86 60.49 59.44 60.43 3,908,772 +0.55(+0.92%)
Jan 02, 2018 59.31 59.90 59.00 59.88 3,646,200 +0.89(+1.51%)
Dec 29, 2017 58.99 58.99 58.99 0 -0.25(-0.41%)
Dec 28, 2017 59.14 59.26 58.86 59.24 1,716,428 +0.19(+0.33%)
Dec 27, 2017 59.04 59.07 58.75 59.04 1,232,658 +0.19(+0.32%)
Dec 26, 2017 59.00 59.06 58.71 58.86 1,183,931 -0.11(-0.19%)
Dec 22, 2017 59.01 59.12 58.57 58.97 2,114,842 +0.07(+0.11%)
Dec 21, 2017 58.62 59.09 58.25 58.90 3,149,103 +0.52(+0.90%)
Dec 20, 2017 58.41 59.03 58.14 58.37 6,033,218 +0.36(+0.61%)
Dec 19, 2017 57.95 58.21 57.69 58.02 4,127,425 +0.15(+0.26%)
Dec 18, 2017 57.38 58.31 57.15 57.87 4,712,900 +0.93(+1.64%)
Dec 15, 2017 56.72 57.16 56.50 56.94 5,182,551 +0.63(+1.13%)
Dec 14, 2017 57.08 57.42 56.29 56.30 3,411,351 -0.58(-1.03%)
Dec 13, 2017 56.63 57.18 56.55 56.88 3,906,457 +0.45(+0.79%)
Dec 12, 2017 56.46 56.74 56.10 56.44 3,256,222 +0.22(+0.39%)
Dec 11, 2017 56.17 56.64 56.12 56.22 2,707,538 -0.12(-0.21%)
Dec 08, 2017 55.73 56.52 55.52 56.33 4,694,495 +0.65(+1.17%)
Dec 07, 2017 54.90 55.70 54.75 55.68 4,031,449 +0.89(+1.62%)
Dec 06, 2017 54.72 55.34 54.64 54.79 3,557,867 +0.04(+0.08%)
Dec 05, 2017 54.88 55.29 54.68 54.75 3,314,945 -0.36(-0.65%)
Dec 04, 2017 55.32 55.95 55.09 55.11 5,352,405 +0.35(+0.63%)
Dec 01, 2017 54.95 55.28 53.89 54.76 4,728,644 -0.11(-0.20%)
Nov 30, 2017 54.33 55.07 54.21 54.87 6,269,380 +0.80(+1.49%)
Nov 29, 2017 54.23 54.66 54.02 54.07 4,642,039 -0.24(-0.44%)
Nov 28, 2017 53.01 54.32 52.97 54.30 7,639,532 +1.92(+3.67%)
Nov 27, 2017 52.16 52.72 52.16 52.38 4,327,836 +0.21(+0.41%)
Nov 24, 2017 52.47 52.58 52.11 52.17 2,578,379 -0.21(-0.40%)
Nov 22, 2017 51.42 52.55 51.40 52.38 6,948,032 +1.30(+2.54%)
Nov 21, 2017 51.08 51.37 50.81 51.09 3,871,873 +0.08(+0.15%)
Nov 20, 2017 50.68 51.16 50.47 51.01 6,437,533 +0.35(+0.69%)
Nov 17, 2017 49.83 50.99 49.68 50.66 6,015,062 +0.70(+1.41%)
Nov 16, 2017 49.14 50.57 48.65 49.96 12,128,380 -0.07(-0.14%)
Nov 15, 2017 50.79 50.96 49.96 50.03 5,093,653 -0.97(-1.89%)
Nov 14, 2017 51.40 51.61 50.99 51.00 3,393,346 -0.55(-1.06%)
Nov 13, 2017 51.75 51.75 51.38 51.54 3,045,821 -0.18(-0.36%)
Nov 10, 2017 51.51 51.75 51.17 51.73 4,303,602 +0.11(+0.21%)
Nov 09, 2017 52.15 52.32 50.51 51.62 7,091,535 -0.87(-1.66%)
Nov 08, 2017 52.93 53.08 52.23 52.49 3,041,019 -0.47(-0.89%)
Nov 07, 2017 53.77 54.06 52.63 52.96 5,190,443 -1.21(-2.23%)
Nov 06, 2017 53.95 54.42 53.72 54.17 4,393,611 +0.35(+0.66%)
Nov 03, 2017 53.57 54.37 53.37 53.82 5,287,524 +0.40(+0.75%)
Nov 02, 2017 53.89 53.93 53.36 53.42 4,808,279 -0.38(-0.70%)
Nov 01, 2017 54.21 54.48 53.77 53.79 6,390,508 -0.33(-0.60%)
Oct 31, 2017 56.27 56.35 54.01 54.12 11,438,116 -2.42(-4.28%)
Oct 30, 2017 56.48 56.79 56.31 56.54 4,575,592 -0.03(-0.06%)
Oct 27, 2017 56.19 56.91 56.01 56.57 4,222,413 +0.46(+0.82%)
Oct 26, 2017 56.08 56.30 55.78 56.11 2,389,278 +0.28(+0.50%)
Oct 25, 2017 56.04 56.21 55.31 55.83 3,269,522 -0.20(-0.36%)
Oct 24, 2017 55.83 56.51 55.77 56.04 3,549,489 +0.54(+0.97%)
Oct 23, 2017 55.20 55.79 55.19 55.50 2,963,480 +0.27(+0.49%)
Oct 20, 2017 55.01 55.28 54.77 55.23 3,153,961 +0.52(+0.95%)
Oct 19, 2017 54.84 55.01 54.61 54.71 2,504,884 -0.29(-0.53%)
Oct 18, 2017 54.94 55.25 54.78 55.00 2,775,347 +0.03(+0.05%)
Oct 17, 2017 55.05 55.50 54.83 54.98 4,519,158 +0.87(+1.61%)
Oct 16, 2017 53.84 54.51 53.44 54.10 2,965,576 +0.39(+0.73%)
Oct 13, 2017 53.95 54.07 53.62 53.71 2,365,574 +0.04(+0.08%)
Oct 12, 2017 53.20 53.76 53.20 53.67 1,874,964 +0.41(+0.77%)
Oct 11, 2017 53.23 53.33 53.04 53.26 2,218,806 +0.01(+0.02%)
Oct 10, 2017 53.83 53.83 53.18 53.25 2,371,870 -0.34(-0.63%)
Oct 09, 2017 53.49 53.77 53.39 53.58 1,755,932 +0.10(+0.19%)
Oct 06, 2017 53.53 53.80 53.37 53.48 2,303,537 -0.24(-0.44%)
Oct 05, 2017 53.65 53.83 53.42 53.72 2,055,733 +0.05(+0.09%)
Oct 04, 2017 53.16 53.73 52.92 53.67 3,286,795 +0.50(+0.93%)
Oct 03, 2017 53.15 53.22 52.93 53.17 3,365,843 +0.11(+0.21%)
Oct 02, 2017 52.79 53.16 52.60 53.06 3,969,255 +0.30(+0.57%)
Sep 29, 2017 52.69 52.95 52.51 52.76 3,458,339 -0.02(-0.03%)
Sep 28, 2017 53.00 53.28 52.59 52.78 3,122,551 -0.40(-0.76%)
Sep 27, 2017 53.38 52.87 53.18 4,072,326 +0.20(+0.38%)
Sep 26, 2017 53.43 53.44 52.90 52.98 4,405,093 -0.43(-0.80%)
Sep 25, 2017 53.27 53.62 53.14 53.41 3,342,390 +0.14(+0.27%)
Sep 22, 2017 53.19 53.37 52.97 53.27 2,705,358 +0.00(+0.00%)
Sep 21, 2017 53.61 53.89 53.25 53.27 2,868,626 -0.38(-0.70%)
Sep 20, 2017 53.25 53.65 53.20 53.64 3,656,396 +0.57(+1.08%)
Sep 19, 2017 52.89 53.16 52.77 53.07 2,538,631 +0.18(+0.35%)
Sep 18, 2017 52.45 52.90 52.20 52.89 2,805,591 +0.54(+1.03%)
Sep 15, 2017 51.89 52.47 51.85 52.35 5,290,152 +0.39(+0.74%)
Sep 14, 2017 51.47 52.04 51.27 51.96 2,859,934 +0.50(+0.96%)
Sep 13, 2017 51.32 51.52 51.28 51.47 1,728,676 +0.03(+0.07%)
Sep 12, 2017 51.22 51.52 51.09 51.43 2,387,807 +0.29(+0.57%)
Sep 11, 2017 51.02 51.16 50.91 51.14 2,835,098 +0.43(+0.84%)
Sep 08, 2017 50.50 50.89 50.24 50.71 2,685,500 +0.16(+0.32%)
Sep 07, 2017 50.38 50.64 49.97 50.55 3,753,981 +0.25(+0.50%)
Sep 06, 2017 49.73 50.31 49.44 50.30 4,498,170 +1.05(+2.13%)
Sep 05, 2017 49.32 49.59 49.07 49.25 4,013,942 -0.13(-0.25%)
Sep 01, 2017 49.76 49.84 49.38 49.38 2,183,340 -0.19(-0.39%)
Aug 31, 2017 49.45 49.72 49.16 49.57 2,876,557 +0.34(+0.70%)
Aug 30, 2017 49.00 49.26 48.96 49.23 2,252,118 +0.24(+0.48%)
Aug 29, 2017 48.81 49.04 48.62 48.99 2,400,994 -0.04(-0.09%)
Aug 28, 2017 49.27 49.32 48.75 49.03 1,818,034 -0.13(-0.27%)
Aug 25, 2017 49.02 49.31 48.94 49.17 1,476,327 +0.45(+0.93%)
Aug 24, 2017 49.13 49.19 48.69 48.71 1,814,532 -0.34(-0.70%)
Aug 23, 2017 49.18 49.39 48.98 49.06 2,318,246 -0.33(-0.66%)
Aug 22, 2017 48.89 49.46 48.78 49.39 3,447,471 +0.69(+1.41%)
Aug 21, 2017 48.71 48.90 48.55 48.70 2,477,812 +0.00(+0.00%)
Aug 18, 2017 48.82 49.20 48.54 48.70 2,457,696 -0.24(-0.50%)
Aug 17, 2017 49.63 49.81 48.93 48.94 2,114,190 -0.86(-1.74%)
Aug 16, 2017 50.07 50.31 49.76 49.81 2,620,499 -0.08(-0.15%)
Aug 15, 2017 50.04 50.10 49.82 49.88 2,694,058 -0.18(-0.37%)
Aug 14, 2017 49.72 50.25 49.72 50.07 2,466,358 +0.62(+1.26%)
Aug 11, 2017 49.67 49.81 49.33 49.44 3,338,175 -0.21(-0.42%)
Aug 10, 2017 50.18 50.44 49.64 49.65 2,428,511 -0.75(-1.48%)
Aug 09, 2017 50.23 50.53 50.15 50.40 2,114,541 +0.07(+0.13%)
Aug 08, 2017 50.60 50.93 50.18 50.33 2,587,464 -0.40(-0.79%)
Aug 07, 2017 50.80 51.13 50.68 50.73 3,246,130 -0.20(-0.39%)
Aug 04, 2017 50.58 50.98 50.48 50.93 2,766,579 +0.39(+0.77%)
Aug 03, 2017 50.78 50.88 50.28 50.54 3,740,490 -0.26(-0.51%)
Aug 02, 2017 49.77 50.83 49.68 50.80 6,417,857 +0.86(+1.72%)
Aug 01, 2017 49.52 50.02 48.69 49.94 5,796,194 +0.29(+0.59%)
Jul 31, 2017 49.84 49.99 49.57 49.65 3,980,178 +0.07(+0.13%)
Jul 28, 2017 49.69 49.73 49.09 49.59 3,466,578 -0.32(-0.63%)
Jul 27, 2017 49.91 49.97 49.49 49.90 2,775,580 +0.09(+0.18%)
Jul 26, 2017 50.29 50.33 49.71 49.81 2,108,384 -0.52(-1.04%)
Jul 25, 2017 50.50 50.54 50.11 50.33 2,143,184 +0.33(+0.67%)
Jul 24, 2017 50.08 50.10 49.70 50.00 2,155,027 -0.01(-0.02%)
Jul 21, 2017 49.93 50.04 49.69 50.01 2,738,284 -0.22(-0.43%)
Jul 20, 2017 50.29 50.54 50.03 50.23 2,845,769 -0.25(-0.50%)
Jul 19, 2017 49.95 50.51 49.85 50.48 2,145,108 +0.64(+1.29%)
Jul 18, 2017 50.25 50.29 49.66 49.84 4,091,346 -0.44(-0.88%)
Jul 17, 2017 49.98 50.52 49.78 50.28 3,393,500 +0.15(+0.30%)
Jul 14, 2017 49.98 50.28 49.83 50.13 3,000,388 +0.31(+0.62%)
Jul 13, 2017 50.03 50.20 49.78 49.82 2,785,904 -0.21(-0.42%)
Jul 12, 2017 50.19 50.43 49.94 50.03 3,433,763 +0.20(+0.40%)
Jul 11, 2017 49.75 49.96 49.39 49.83 2,314,143 +0.07(+0.13%)
Jul 10, 2017 49.54 50.01 49.49 49.76 3,090,732 +0.22(+0.45%)
Jul 07, 2017 49.39 49.84 49.14 49.54 2,814,392 +0.24(+0.49%)
Jul 06, 2017 49.27 49.84 49.24 49.29 3,878,294 -0.12(-0.24%)
Jul 05, 2017 50.12 50.12 49.16 49.41 4,136,027 -0.77(-1.54%)
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.