Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.542 8.790 8.536 8.772 5,719,644 +0.21(+2.41%)
Aug 28, 2003 8.510 8.570 8.455 8.565 3,165,749 +0.09(+1.11%)
Aug 27, 2003 8.455 8.512 8.418 8.471 3,408,584 -0.03(-0.33%)
Aug 26, 2003 8.495 8.501 8.378 8.499 5,424,365 -0.00(-0.04%)
Aug 25, 2003 8.573 8.597 8.440 8.503 3,539,218 -0.08(-0.97%)
Aug 22, 2003 8.613 8.713 8.578 8.586 6,977,680 +0.02(+0.22%)
Aug 21, 2003 8.479 8.677 8.479 8.567 4,386,915 +0.09(+1.04%)
Aug 20, 2003 8.392 8.558 8.388 8.479 6,087,075 +0.02(+0.19%)
Aug 19, 2003 8.337 8.463 8.322 8.463 7,767,528 +0.15(+1.82%)
Aug 18, 2003 8.329 8.400 8.290 8.312 5,183,438 -0.06(-0.66%)
Aug 15, 2003 8.251 8.440 8.224 8.367 3,867,554 +0.11(+1.35%)
Aug 14, 2003 8.164 8.315 8.145 8.256 5,426,272 +0.09(+1.12%)
Aug 13, 2003 8.208 8.251 8.164 8.164 4,175,865 -0.09(-1.11%)
Aug 12, 2003 8.189 8.268 8.111 8.256 4,067,161 +0.11(+1.29%)
Aug 11, 2003 8.188 8.227 8.105 8.150 3,408,266 -0.02(-0.29%)
Aug 08, 2003 8.166 8.180 8.046 8.174 4,450,484 +0.04(+0.50%)
Aug 07, 2003 8.180 8.189 8.031 8.133 5,714,241 -0.03(-0.40%)
Aug 06, 2003 8.182 8.295 7.999 8.166 7,686,477 -0.06(-0.75%)
Aug 05, 2003 8.364 8.449 8.200 8.227 7,633,079 -0.24(-2.81%)
Aug 04, 2003 8.377 8.471 8.303 8.465 5,594,731 +0.06(+0.65%)
Aug 01, 2003 8.447 8.525 8.353 8.410 4,769,919 -0.04(-0.45%)
Jul 31, 2003 8.377 8.554 8.353 8.447 7,291,394 +0.17(+2.01%)
Jul 30, 2003 8.301 8.358 8.212 8.281 3,475,331 -0.00(-0.02%)
Jul 29, 2003 8.315 8.353 8.234 8.282 3,855,793 -0.03(-0.34%)
Jul 28, 2003 8.353 8.388 8.270 8.311 5,669,425 +0.05(+0.63%)
Jul 25, 2003 8.156 8.298 8.056 8.259 4,864,638 +0.14(+1.74%)
Jul 24, 2003 8.101 8.262 8.054 8.117 5,155,149 +0.07(+0.92%)
Jul 23, 2003 8.023 8.046 7.950 8.043 4,675,201 +0.09(+1.17%)
Jul 22, 2003 7.920 8.076 7.850 7.950 6,531,106 +0.01(+0.14%)
Jul 21, 2003 8.101 8.101 7.922 7.939 5,598,545 -0.17(-2.11%)
Jul 18, 2003 8.100 8.177 8.064 8.111 5,985,999 +0.01(+0.16%)
Jul 17, 2003 8.031 8.160 8.024 8.098 4,752,438 +0.01(+0.16%)
Jul 16, 2003 8.235 8.270 8.023 8.086 5,310,258 -0.14(-1.74%)
Jul 15, 2003 8.298 8.345 8.166 8.229 3,470,246 -0.07(-0.83%)
Jul 14, 2003 8.413 8.447 8.284 8.298 4,204,471 -0.01(-0.13%)
Jul 11, 2003 8.188 8.361 8.172 8.309 4,565,544 +0.14(+1.69%)
Jul 10, 2003 8.243 8.260 8.130 8.171 4,022,027 -0.14(-1.63%)
Jul 09, 2003 8.388 8.392 8.221 8.306 3,346,286 -0.08(-0.96%)
Jul 08, 2003 8.298 8.440 8.298 8.386 3,488,045 +0.05(+0.64%)
Jul 07, 2003 8.219 8.380 8.180 8.333 3,858,972 +0.18(+2.18%)
Jul 03, 2003 8.101 8.213 8.083 8.155 2,606,657 -0.02(-0.25%)
Jul 02, 2003 8.057 8.175 8.023 8.175 4,405,032 +0.12(+1.46%)
Jul 01, 2003 7.928 8.086 7.812 8.057 5,303,901 +0.02(+0.23%)
Jun 30, 2003 8.092 8.149 7.976 8.038 4,450,166 -0.05(-0.66%)
Jun 27, 2003 8.243 8.267 8.054 8.092 2,899,712 -0.14(-1.66%)
Jun 26, 2003 8.200 8.259 8.101 8.229 2,635,899 +0.07(+0.83%)
Jun 25, 2003 8.248 8.318 8.155 8.161 5,136,078 -0.09(-1.12%)
Jun 24, 2003 8.267 8.318 8.243 8.254 3,872,003 -0.00(-0.06%)
Jun 23, 2003 8.345 8.353 8.204 8.259 3,079,930 -0.13(-1.50%)
Jun 20, 2003 8.432 8.473 8.359 8.385 4,498,161 -0.01(-0.09%)
Jun 19, 2003 8.419 8.503 8.356 8.392 5,393,534 -0.04(-0.47%)
Jun 18, 2003 8.372 8.487 8.355 8.432 3,889,803 +0.06(+0.71%)
Jun 17, 2003 8.463 8.463 8.259 8.372 3,298,609 -0.03(-0.37%)
Jun 16, 2003 8.204 8.403 8.172 8.403 5,161,824 +0.14(+1.75%)
Jun 13, 2003 8.452 8.452 8.194 8.259 6,071,500 -0.19(-2.27%)
Jun 12, 2003 8.567 8.567 8.364 8.451 5,196,787 -0.08(-0.90%)
Jun 11, 2003 8.447 8.528 8.392 8.528 3,433,058 +0.10(+1.19%)
Jun 10, 2003 8.440 8.468 8.369 8.427 4,571,583 -0.00(-0.06%)
Jun 09, 2003 8.545 8.603 8.432 8.432 3,685,746 -0.13(-1.49%)
Jun 06, 2003 8.584 8.691 8.507 8.559 5,740,622 +0.01(+0.11%)
Jun 05, 2003 8.447 8.569 8.433 8.550 4,631,656 +0.06(+0.70%)
Jun 04, 2003 8.352 8.525 8.337 8.490 4,912,950 +0.09(+1.07%)
Jun 03, 2003 8.392 8.440 8.285 8.400 6,231,377 +0.14(+1.64%)
Jun 02, 2003 8.256 8.392 8.234 8.265 5,464,732 +0.04(+0.46%)
May 30, 2003 8.023 8.227 7.999 8.227 5,680,231 +0.25(+3.20%)
May 29, 2003 8.054 8.086 7.902 7.972 6,734,210 -0.08(-1.02%)
May 28, 2003 8.046 8.123 8.038 8.054 5,626,515 +0.05(+0.59%)
May 27, 2003 7.804 8.015 7.738 8.007 5,828,348 +0.20(+2.62%)
May 23, 2003 7.787 7.853 7.727 7.803 3,994,692 +0.00(+0.00%)
May 22, 2003 7.696 7.817 7.678 7.803 4,977,473 +0.11(+1.37%)
May 21, 2003 7.645 7.810 7.574 7.697 6,285,093 +0.04(+0.55%)
May 20, 2003 7.700 7.740 7.584 7.655 6,307,978 +0.03(+0.37%)
May 19, 2003 7.653 7.696 7.614 7.626 5,542,286 -0.03(-0.35%)
May 16, 2003 7.677 7.795 7.653 7.653 8,102,856 -0.02(-0.31%)
May 15, 2003 7.614 7.747 7.606 7.677 5,549,914 +0.05(+0.64%)
May 14, 2003 7.732 7.740 7.551 7.628 7,695,695 -0.17(-2.20%)
May 13, 2003 7.820 7.845 7.714 7.799 3,980,071 -0.02(-0.24%)
May 12, 2003 7.692 7.834 7.663 7.818 5,485,074 +0.07(+0.87%)
May 09, 2003 7.692 7.829 7.637 7.751 8,246,840 +0.18(+2.37%)
May 08, 2003 7.614 7.708 7.453 7.571 11,043,888 -0.17(-2.17%)
May 07, 2003 7.983 8.200 7.629 7.740 22,719,338 -0.45(-5.48%)
May 06, 2003 8.032 8.237 7.983 8.188 4,899,283 +0.14(+1.78%)
May 05, 2003 8.112 8.141 7.928 8.045 3,339,611 -0.03(-0.35%)
May 02, 2003 7.900 8.084 7.851 8.073 4,608,771 +0.17(+2.21%)
May 01, 2003 7.944 7.944 7.755 7.898 4,012,174 -0.08(-0.97%)
Apr 30, 2003 7.933 8.027 7.803 7.976 5,226,665 +0.04(+0.56%)
Apr 29, 2003 7.913 7.952 7.810 7.932 3,935,255 -0.02(-0.26%)
Apr 28, 2003 7.873 7.993 7.818 7.952 4,627,842 +0.12(+1.59%)
Apr 25, 2003 7.999 8.046 7.796 7.828 6,678,269 -0.15(-1.89%)
Apr 24, 2003 7.924 8.010 7.843 7.979 9,633,286 +0.06(+0.69%)
Apr 23, 2003 7.853 7.939 7.809 7.924 3,297,019 +0.07(+0.92%)
Apr 22, 2003 7.677 7.873 7.601 7.851 4,316,353 +0.17(+2.17%)
Apr 21, 2003 7.686 7.738 7.607 7.685 2,707,415 -0.00(-0.02%)
Apr 17, 2003 7.461 7.694 7.461 7.686 3,418,755 +0.22(+3.01%)
Apr 16, 2003 7.622 7.655 7.458 7.461 2,839,956 -0.14(-1.84%)
Apr 15, 2003 7.540 7.614 7.480 7.601 4,439,995 +0.06(+0.81%)
Apr 14, 2003 7.472 7.551 7.452 7.540 3,736,601 +0.14(+1.83%)
Apr 11, 2003 7.496 7.576 7.387 7.405 3,342,154 -0.05(-0.70%)
Apr 10, 2003 7.425 7.456 7.323 7.456 4,342,734 +0.10(+1.35%)
Apr 09, 2003 7.620 7.620 7.329 7.357 4,110,070 -0.11(-1.43%)
Apr 08, 2003 7.456 7.483 7.370 7.464 4,257,551 -0.02(-0.27%)
Apr 07, 2003 7.522 7.674 7.464 7.485 4,745,127 -0.01(-0.10%)
Apr 04, 2003 7.530 7.560 7.417 7.493 5,000,358 -0.06(-0.77%)
Apr 03, 2003 7.582 7.615 7.464 7.551 4,642,145 +0.00(+0.04%)
Apr 02, 2003 7.386 7.581 7.329 7.548 4,276,622 +0.29(+3.97%)
Apr 01, 2003 7.145 7.298 7.134 7.260 5,540,061 +0.13(+1.76%)
Mar 31, 2003 7.158 7.224 7.055 7.134 5,106,201 -0.15(-2.01%)
Mar 28, 2003 7.425 7.433 7.228 7.280 4,766,741 -0.21(-2.85%)
Mar 27, 2003 7.488 7.538 7.386 7.494 3,801,124 -0.06(-0.83%)
Mar 26, 2003 7.623 7.623 7.467 7.557 3,475,013 -0.07(-0.87%)
Mar 25, 2003 7.606 7.664 7.488 7.623 4,364,665 +0.02(+0.23%)
Mar 24, 2003 7.755 7.818 7.519 7.606 4,341,780 -0.33(-4.20%)
Mar 21, 2003 7.810 7.939 7.606 7.939 5,390,991 +0.25(+3.27%)
Mar 20, 2003 7.669 7.711 7.466 7.688 5,349,671 -0.07(-0.85%)
Mar 19, 2003 7.629 7.768 7.524 7.754 4,202,882 +0.09(+1.13%)
Mar 18, 2003 7.629 7.722 7.590 7.667 4,056,672 -0.04(-0.49%)
Mar 17, 2003 7.324 7.713 7.299 7.705 6,314,653 +0.39(+5.31%)
Mar 14, 2003 7.362 7.449 7.268 7.316 4,538,527 -0.04(-0.51%)
Mar 13, 2003 7.118 7.354 7.068 7.354 4,384,690 +0.36(+5.22%)
Mar 12, 2003 6.953 7.055 6.887 6.989 4,672,023 -0.01(-0.09%)
Mar 11, 2003 7.137 7.228 6.972 6.996 4,448,259 -0.14(-1.98%)
Mar 10, 2003 7.268 7.280 7.117 7.137 3,929,216 -0.24(-3.30%)
Mar 07, 2003 7.137 7.414 7.084 7.381 5,913,213 +0.25(+3.44%)
Mar 06, 2003 7.191 7.260 7.118 7.136 4,400,900 -0.19(-2.62%)
Mar 05, 2003 7.260 7.353 7.222 7.327 3,637,751 +0.10(+1.35%)
Mar 04, 2003 7.331 7.362 7.227 7.230 4,507,378 -0.14(-1.92%)
Mar 03, 2003 7.467 7.532 7.356 7.371 3,114,258 -0.03(-0.45%)
Feb 28, 2003 7.500 7.511 7.331 7.405 4,169,825 -0.05(-0.72%)
Feb 27, 2003 7.441 7.554 7.409 7.458 6,467,537 +0.02(+0.23%)
Feb 26, 2003 7.458 7.526 7.417 7.441 4,283,297 -0.02(-0.21%)
Feb 25, 2003 7.283 7.471 7.236 7.456 4,069,386 +0.08(+1.15%)
Feb 24, 2003 7.504 7.505 7.368 7.371 4,251,194 -0.17(-2.27%)
Feb 21, 2003 7.425 7.543 7.343 7.543 3,789,046 +0.14(+1.89%)
Feb 20, 2003 7.511 7.543 7.346 7.403 3,337,704 -0.00(-0.02%)
Feb 19, 2003 7.483 7.485 7.337 7.405 3,088,830 -0.08(-1.05%)
Feb 18, 2003 7.228 7.483 7.228 7.483 4,331,609 +0.25(+3.50%)
Feb 14, 2003 7.118 7.230 7.032 7.230 4,215,278 +0.09(+1.28%)
Feb 13, 2003 7.219 7.219 7.063 7.139 5,381,138 -0.08(-1.09%)
Feb 12, 2003 7.236 7.272 7.176 7.217 4,323,663 +0.01(+0.13%)
Feb 11, 2003 7.299 7.376 7.181 7.208 4,952,999 -0.05(-0.72%)
Feb 10, 2003 7.197 7.293 7.084 7.260 4,375,154 +0.06(+0.87%)
Feb 07, 2003 7.217 7.236 7.084 7.197 4,882,755 +0.00(+0.00%)
Feb 06, 2003 7.323 7.376 7.169 7.197 4,750,213 -0.20(-2.74%)
Feb 05, 2003 7.488 7.567 7.356 7.400 4,551,877 -0.01(-0.17%)
Feb 04, 2003 7.362 7.483 7.272 7.412 6,516,167 +0.01(+0.19%)
Feb 03, 2003 7.406 7.433 7.320 7.398 4,015,352 +0.02(+0.21%)
Jan 31, 2003 7.236 7.461 7.222 7.383 4,707,622 +0.12(+1.65%)
Jan 30, 2003 7.456 7.472 7.235 7.263 3,711,809 -0.23(-3.11%)
Jan 29, 2003 7.334 7.527 7.202 7.496 3,928,580 +0.06(+0.80%)
Jan 28, 2003 7.394 7.452 7.305 7.436 3,655,232 +0.07(+0.90%)
Jan 27, 2003 7.276 7.438 7.276 7.370 4,651,363 -0.06(-0.85%)
Jan 24, 2003 7.686 7.688 7.379 7.433 3,757,579 -0.25(-3.30%)
Jan 23, 2003 7.590 7.699 7.477 7.686 6,256,805 +0.14(+1.79%)
Jan 22, 2003 7.747 7.749 7.521 7.551 5,507,641 -0.20(-2.54%)
Jan 21, 2003 7.944 7.952 7.740 7.747 3,334,208 -0.18(-2.30%)
Jan 17, 2003 7.881 8.015 7.864 7.930 3,297,337 -0.07(-0.87%)
Jan 16, 2003 8.079 8.180 7.971 7.999 4,232,759 -0.08(-0.97%)
Jan 15, 2003 8.196 8.218 8.023 8.078 2,938,807 -0.08(-0.96%)
Jan 14, 2003 8.164 8.227 8.086 8.156 2,994,112 +0.03(+0.39%)
Jan 13, 2003 8.117 8.216 8.038 8.125 2,804,676 +0.04(+0.53%)
Jan 10, 2003 8.175 8.180 8.021 8.083 4,353,541 -0.09(-1.14%)
Jan 09, 2003 8.106 8.240 8.094 8.175 3,348,828 +0.09(+1.07%)
Jan 08, 2003 8.274 8.306 8.029 8.089 3,147,950 -0.13(-1.55%)
Jan 07, 2003 8.251 8.285 8.185 8.216 3,014,136 -0.08(-0.93%)
Jan 06, 2003 8.210 8.336 8.172 8.293 3,315,772 +0.08(+1.02%)
Jan 03, 2003 8.243 8.245 8.089 8.210 2,473,798 -0.05(-0.55%)
Jan 02, 2003 8.031 8.267 7.994 8.256 4,085,278 +0.26(+3.21%)
Dec 31, 2002 7.897 7.999 7.842 7.999 3,596,431 +0.06(+0.79%)
Dec 30, 2002 7.865 7.938 7.758 7.936 4,472,415 +0.02(+0.28%)
Dec 27, 2002 7.941 7.963 7.856 7.914 3,427,019 -0.02(-0.28%)
Dec 26, 2002 7.881 8.083 7.873 7.936 3,156,214 +0.07(+0.90%)
Dec 24, 2002 7.803 7.892 7.803 7.865 2,253,848 +0.04(+0.56%)
Dec 23, 2002 7.889 7.889 7.768 7.821 5,376,052 -0.11(-1.35%)
Dec 20, 2002 7.850 7.952 7.774 7.928 10,563,305 +0.10(+1.31%)
Dec 19, 2002 7.873 7.917 7.763 7.826 4,470,190 -0.06(-0.74%)
Dec 18, 2002 7.943 7.963 7.842 7.884 3,383,156 -0.06(-0.71%)
Dec 17, 2002 7.952 8.094 7.920 7.941 3,114,576 -0.08(-1.02%)
Dec 16, 2002 7.932 8.086 7.913 8.023 4,320,485 +0.14(+1.74%)
Dec 13, 2002 7.968 7.976 7.842 7.886 3,908,556 -0.14(-1.78%)
Dec 12, 2002 8.156 8.156 7.976 8.029 5,278,791 -0.10(-1.28%)
Dec 11, 2002 8.141 8.204 8.070 8.133 4,307,453 +0.00(+0.04%)
Dec 10, 2002 8.094 8.138 7.960 8.130 3,763,936 +0.08(+1.04%)
Dec 09, 2002 8.156 8.156 8.018 8.046 3,463,571 -0.16(-1.96%)
Dec 06, 2002 8.164 8.259 8.101 8.207 3,935,891 +0.03(+0.31%)
Dec 05, 2002 8.202 8.263 8.156 8.182 4,794,711 -0.01(-0.13%)
Dec 04, 2002 8.268 8.303 8.127 8.193 6,115,045 -0.08(-0.91%)
Dec 03, 2002 8.219 8.366 8.188 8.268 5,709,473 -0.08(-0.98%)
Dec 02, 2002 8.361 8.479 8.262 8.350 6,001,256 +0.15(+1.78%)
Nov 29, 2002 8.094 8.268 8.086 8.204 2,701,693 +0.08(+1.03%)
Nov 27, 2002 7.850 8.156 7.823 8.120 5,829,619 +0.39(+4.98%)
Nov 26, 2002 7.983 8.002 7.716 7.735 10,735,577 -0.38(-4.71%)
Nov 25, 2002 8.243 8.322 8.026 8.117 5,868,714 -0.06(-0.67%)
Nov 22, 2002 8.212 8.293 8.164 8.172 5,221,261 -0.04(-0.48%)
Nov 21, 2002 8.196 8.300 8.101 8.212 7,142,324 -0.00(-0.06%)
Nov 20, 2002 8.259 8.337 8.117 8.216 4,790,579 -0.04(-0.51%)
Nov 19, 2002 8.274 8.293 8.193 8.259 3,657,139 -0.04(-0.53%)
Nov 18, 2002 8.318 8.337 8.188 8.303 5,003,219 +0.00(+0.04%)
Nov 15, 2002 8.314 8.369 8.133 8.300 4,495,936 -0.01(-0.17%)
Nov 14, 2002 8.172 8.381 8.153 8.314 5,486,981 +0.22(+2.70%)
Nov 13, 2002 7.928 8.167 7.897 8.095 6,422,085 +0.22(+2.74%)
Nov 12, 2002 7.705 8.015 7.653 7.880 6,303,846 +0.18(+2.29%)
Nov 11, 2002 7.920 7.960 7.703 7.703 4,190,803 -0.32(-3.98%)
Nov 08, 2002 8.004 8.086 7.865 8.023 3,800,170 +0.07(+0.91%)
Nov 07, 2002 7.952 8.097 7.905 7.950 4,454,298 -0.16(-1.96%)
Nov 06, 2002 8.062 8.178 7.905 8.109 4,561,412 +0.05(+0.59%)
Nov 05, 2002 7.710 8.106 7.708 8.062 5,345,221 +0.30(+3.81%)
Nov 04, 2002 7.747 8.046 7.685 7.766 4,399,311 +0.12(+1.61%)
Nov 01, 2002 7.511 7.711 7.441 7.644 4,563,002 +0.06(+0.85%)
Oct 31, 2002 7.708 7.763 7.511 7.579 4,757,841 -0.09(-1.17%)
Oct 30, 2002 7.785 7.889 7.598 7.669 4,097,357 -0.08(-1.00%)
Oct 29, 2002 7.721 7.803 7.567 7.746 3,045,603 -0.03(-0.40%)
Oct 28, 2002 8.015 8.031 7.740 7.777 4,375,154 -0.10(-1.28%)
Oct 25, 2002 7.779 7.903 7.614 7.878 3,192,448 +0.09(+1.15%)
Oct 24, 2002 8.023 8.054 7.743 7.788 5,125,589 -0.23(-2.90%)
Oct 23, 2002 7.960 8.035 7.834 8.021 5,356,982 +0.03(+0.37%)
Oct 22, 2002 7.977 8.046 7.795 7.991 5,483,484 -0.14(-1.76%)
Oct 21, 2002 7.618 8.152 7.562 8.134 5,157,692 +0.48(+6.22%)
Oct 18, 2002 7.504 7.705 7.442 7.658 2,566,291 +0.03(+0.37%)
Oct 17, 2002 7.669 7.766 7.540 7.629 4,739,406 +0.21(+2.80%)
Oct 16, 2002 7.666 7.697 7.379 7.422 4,112,295 -0.24(-3.18%)
Oct 15, 2002 7.504 7.666 7.450 7.666 4,210,192 +0.45(+6.21%)
Oct 14, 2002 7.257 7.299 7.126 7.217 858,185 -0.04(-0.54%)
Oct 11, 2002 7.079 7.315 7.079 7.257 4,028,384 +0.28(+4.01%)
Oct 10, 2002 6.638 7.000 6.566 6.977 5,173,266 +0.30(+4.55%)
Oct 09, 2002 6.783 6.890 6.623 6.673 6,416,681 -0.28(-4.01%)
Oct 08, 2002 6.945 7.069 6.733 6.951 4,581,119 +0.04(+0.59%)
Oct 07, 2002 7.098 7.236 6.860 6.911 4,292,514 -0.19(-2.64%)
Oct 04, 2002 7.228 7.283 6.934 7.098 4,303,957 -0.06(-0.86%)
Oct 03, 2002 7.183 7.290 7.117 7.159 4,752,438 -0.02(-0.31%)
Oct 02, 2002 7.299 7.392 7.161 7.181 4,193,664 -0.11(-1.51%)
Oct 01, 2002 7.025 7.315 6.849 7.291 5,804,191 +0.38(+5.48%)
Sep 30, 2002 6.985 7.082 6.811 6.912 6,447,512 -0.21(-2.96%)
Sep 27, 2002 7.340 7.354 7.095 7.123 4,457,159 -0.22(-2.94%)
Sep 26, 2002 7.129 7.378 7.071 7.338 5,511,773 +0.25(+3.51%)
Sep 25, 2002 6.874 7.126 6.859 7.090 5,275,931 +0.29(+4.33%)
Sep 24, 2002 6.879 6.992 6.786 6.796 6,787,926 -0.08(-1.19%)
Sep 23, 2002 6.890 6.931 6.827 6.878 3,547,800 -0.06(-0.93%)
Sep 20, 2002 6.859 6.967 6.856 6.942 5,861,086 +0.05(+0.78%)
Sep 19, 2002 6.804 7.109 6.742 6.889 4,513,417 -0.00(-0.05%)
Sep 18, 2002 6.978 6.981 6.728 6.892 5,153,242 -0.09(-1.24%)
Sep 17, 2002 7.211 7.244 6.947 6.978 3,451,493 -0.16(-2.18%)
Sep 16, 2002 7.192 7.217 7.095 7.134 3,401,591 -0.04(-0.50%)
Sep 13, 2002 7.276 7.276 7.052 7.170 5,937,051 -0.24(-3.23%)
Sep 12, 2002 7.405 7.441 7.307 7.409 6,449,102 -0.00(-0.02%)
Sep 11, 2002 7.598 7.611 7.394 7.411 4,591,926 +0.05(+0.68%)
Sep 10, 2002 7.276 7.394 7.265 7.360 3,495,673 +0.08(+1.10%)
Sep 09, 2002 7.047 7.299 6.859 7.280 5,264,488 +0.23(+3.30%)
Sep 06, 2002 7.158 7.172 7.032 7.047 3,947,969 +0.02(+0.25%)
Sep 05, 2002 7.102 7.102 6.961 7.030 4,590,018 -0.11(-1.56%)
Sep 04, 2002 7.216 7.216 6.992 7.142 6,594,993 -0.09(-1.22%)
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.