Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.81 11.82 11.74 11.75 2,247,491 -0.11(-0.97%)
Dec 29, 2005 11.92 11.96 11.85 11.87 1,455,736 -0.05(-0.42%)
Dec 28, 2005 11.96 11.98 11.87 11.92 1,905,806 -0.00(-0.04%)
Dec 27, 2005 12.10 12.19 11.91 11.92 3,294,159 -0.15(-1.26%)
Dec 23, 2005 12.05 12.10 12.02 12.07 1,658,522 +0.06(+0.48%)
Dec 22, 2005 11.93 12.04 11.88 12.02 2,659,102 +0.13(+1.11%)
Dec 21, 2005 11.92 11.96 11.86 11.88 3,036,703 +0.03(+0.23%)
Dec 20, 2005 11.88 11.95 11.85 11.86 3,753,129 -0.01(-0.12%)
Dec 19, 2005 11.88 11.96 11.85 11.87 2,805,311 -0.01(-0.08%)
Dec 16, 2005 11.93 11.98 11.88 11.88 7,125,796 -0.04(-0.37%)
Dec 15, 2005 12.18 12.18 11.88 11.92 5,505,416 -0.25(-2.07%)
Dec 14, 2005 12.17 12.24 12.10 12.18 3,489,952 +0.00(+0.04%)
Dec 13, 2005 12.03 12.19 11.99 12.17 3,329,440 +0.12(+1.03%)
Dec 12, 2005 11.99 12.11 11.99 12.05 3,140,957 +0.06(+0.49%)
Dec 09, 2005 12.14 12.17 11.98 11.99 4,644,370 -0.06(-0.52%)
Dec 08, 2005 12.07 12.13 12.00 12.05 4,301,096 +0.00(+0.01%)
Dec 07, 2005 12.08 12.10 12.02 12.05 4,487,990 -0.10(-0.80%)
Dec 06, 2005 12.16 12.19 12.11 12.15 5,611,894 +0.03(+0.29%)
Dec 05, 2005 12.12 12.14 12.08 12.11 3,652,372 -0.05(-0.39%)
Dec 02, 2005 12.14 12.19 12.07 12.16 5,552,457 +0.01(+0.08%)
Dec 01, 2005 11.90 12.20 11.91 12.15 6,685,261 +0.26(+2.16%)
Nov 30, 2005 11.93 11.95 11.86 11.89 4,717,475 +0.01(+0.05%)
Nov 29, 2005 11.78 11.91 11.73 11.89 7,738,922 +0.20(+1.71%)
Nov 28, 2005 11.50 11.70 11.49 11.69 4,463,833 +0.20(+1.77%)
Nov 25, 2005 11.52 11.54 11.48 11.49 664,298 -0.03(-0.29%)
Nov 23, 2005 11.48 11.56 11.45 11.52 2,542,770 +0.00(+0.00%)
Nov 22, 2005 11.48 11.54 11.39 11.52 3,323,083 +0.06(+0.51%)
Nov 21, 2005 11.37 11.46 11.33 11.46 2,471,890 +0.05(+0.47%)
Nov 18, 2005 11.55 11.55 11.37 11.41 3,858,336 -0.06(-0.52%)
Nov 17, 2005 11.35 11.47 11.33 11.47 3,808,752 +0.16(+1.38%)
Nov 16, 2005 11.29 11.33 11.25 11.31 2,717,903 +0.02(+0.21%)
Nov 15, 2005 11.28 11.40 11.28 11.29 3,143,182 +0.00(+0.01%)
Nov 14, 2005 11.26 11.35 11.19 11.29 2,682,623 +0.03(+0.27%)
Nov 11, 2005 11.23 11.30 11.23 11.26 1,915,024 +0.02(+0.20%)
Nov 10, 2005 11.11 11.24 11.05 11.23 3,358,046 +0.15(+1.39%)
Nov 09, 2005 11.12 11.17 11.05 11.08 3,322,447 -0.10(-0.86%)
Nov 08, 2005 11.11 11.22 11.10 11.18 3,836,405 -0.01(-0.08%)
Nov 07, 2005 11.10 11.21 11.13 11.18 3,543,986 +0.08(+0.72%)
Nov 04, 2005 11.09 11.12 11.06 11.10 4,910,408 +0.02(+0.14%)
Nov 03, 2005 11.12 11.17 11.07 11.09 6,240,912 -0.02(-0.14%)
Nov 02, 2005 11.05 11.13 10.96 11.10 5,502,555 +0.06(+0.51%)
Nov 01, 2005 10.93 11.14 10.91 11.05 8,521,460 +0.11(+0.98%)
Oct 31, 2005 10.87 11.00 10.83 10.94 5,253,046 +0.15(+1.40%)
Oct 28, 2005 10.71 10.82 10.61 10.79 5,624,608 +0.10(+0.97%)
Oct 27, 2005 10.90 10.90 10.69 10.69 3,480,735 -0.22(-1.98%)
Oct 26, 2005 10.96 11.09 10.90 10.90 6,194,507 -0.09(-0.86%)
Oct 25, 2005 10.93 11.01 10.91 11.00 4,395,179 +0.02(+0.20%)
Oct 24, 2005 10.80 11.02 10.79 10.97 4,916,764 +0.17(+1.62%)
Oct 21, 2005 10.83 10.87 10.59 10.80 6,193,871 +0.00(+0.04%)
Oct 20, 2005 10.91 11.01 10.75 10.79 4,330,020 -0.14(-1.25%)
Oct 19, 2005 10.66 10.94 10.50 10.93 5,791,795 +0.18(+1.71%)
Oct 18, 2005 10.80 10.84 10.67 10.75 5,612,212 -0.10(-0.94%)
Oct 17, 2005 10.93 10.94 10.75 10.85 4,138,359 -0.08(-0.69%)
Oct 14, 2005 10.80 10.96 10.76 10.93 6,122,991 +0.13(+1.18%)
Oct 13, 2005 10.80 10.82 10.70 10.80 3,584,353 +0.01(+0.06%)
Oct 12, 2005 10.85 10.97 10.70 10.79 5,182,802 -0.06(-0.58%)
Oct 11, 2005 10.91 10.94 10.83 10.85 3,584,670 -0.05(-0.49%)
Oct 10, 2005 10.96 11.01 10.87 10.91 3,679,706 -0.09(-0.83%)
Oct 07, 2005 11.11 11.12 10.98 11.00 6,080,400 -0.08(-0.68%)
Oct 06, 2005 11.03 11.18 10.97 11.07 8,279,896 +0.08(+0.76%)
Oct 05, 2005 11.11 11.15 10.99 10.99 3,941,612 -0.13(-1.16%)
Oct 04, 2005 11.30 11.34 11.09 11.12 4,564,591 -0.17(-1.48%)
Oct 03, 2005 11.29 11.29 11.21 11.29 5,632,554 -0.01(-0.07%)
Sep 30, 2005 11.31 11.32 11.21 11.29 4,630,385 -0.01(-0.10%)
Sep 29, 2005 11.14 11.33 11.06 11.31 4,877,352 +0.10(+0.93%)
Sep 28, 2005 11.04 11.26 11.04 11.20 7,893,713 +0.16(+1.44%)
Sep 27, 2005 11.00 11.08 10.97 11.04 7,889,899 +0.09(+0.85%)
Sep 26, 2005 11.01 11.03 10.93 10.95 8,173,418 +0.00(+0.00%)
Sep 23, 2005 10.95 11.01 10.70 10.95 7,899,116 +0.29(+2.73%)
Sep 22, 2005 10.58 10.71 10.55 10.66 4,368,162 +0.11(+1.01%)
Sep 21, 2005 10.66 10.68 10.50 10.55 5,416,101 -0.17(-1.63%)
Sep 20, 2005 10.64 10.81 10.62 10.73 6,800,957 +0.15(+1.43%)
Sep 19, 2005 10.68 10.70 10.51 10.58 3,315,137 -0.01(-0.10%)
Sep 16, 2005 10.56 10.69 10.54 10.59 5,765,414 +0.13(+1.20%)
Sep 15, 2005 10.66 10.66 10.42 10.46 3,584,353 -0.16(-1.51%)
Sep 14, 2005 10.69 10.71 10.60 10.62 3,211,201 -0.02(-0.16%)
Sep 13, 2005 10.74 10.74 10.61 10.64 2,404,825 -0.10(-0.89%)
Sep 12, 2005 10.75 10.77 10.70 10.73 1,816,491 +0.01(+0.13%)
Sep 09, 2005 10.69 10.77 10.68 10.72 2,556,438 +0.04(+0.35%)
Sep 08, 2005 10.82 10.82 10.67 10.68 4,212,735 -0.03(-0.28%)
Sep 07, 2005 10.68 10.73 10.63 10.71 3,246,164 +0.00(+0.01%)
Sep 06, 2005 10.66 10.76 10.66 10.71 3,570,685 +0.14(+1.37%)
Sep 02, 2005 10.61 10.67 10.52 10.57 2,279,276 -0.02(-0.22%)
Sep 01, 2005 10.62 10.64 10.52 10.59 3,656,504 +0.01(+0.06%)
Aug 31, 2005 10.42 10.59 10.32 10.58 5,221,897 +0.19(+1.86%)
Aug 30, 2005 10.48 10.48 10.33 10.39 5,930,059 -0.14(-1.36%)
Aug 29, 2005 10.42 10.56 10.41 10.53 2,961,374 +0.05(+0.48%)
Aug 26, 2005 10.51 10.54 10.45 10.48 2,428,028 -0.05(-0.52%)
Aug 25, 2005 10.48 10.55 10.46 10.54 4,582,390 +0.12(+1.12%)
Aug 24, 2005 10.54 10.55 10.38 10.42 6,224,702 -0.17(-1.63%)
Aug 23, 2005 10.70 10.74 10.56 10.59 2,907,976 -0.09(-0.88%)
Aug 22, 2005 10.65 10.77 10.61 10.69 3,480,417 +0.08(+0.73%)
Aug 19, 2005 10.63 10.68 10.57 10.61 2,518,932 +0.07(+0.69%)
Aug 18, 2005 10.54 10.56 10.51 10.54 2,876,827 +0.00(+0.00%)
Aug 17, 2005 10.62 10.63 10.51 10.54 4,487,354 -0.07(-0.65%)
Aug 16, 2005 10.75 10.75 10.59 10.61 3,017,950 -0.17(-1.53%)
Aug 15, 2005 10.78 10.80 10.73 10.77 2,507,489 -0.01(-0.09%)
Aug 12, 2005 10.82 10.88 10.78 10.78 4,767,377 -0.07(-0.68%)
Aug 11, 2005 10.73 10.87 10.70 10.86 4,924,711 +0.16(+1.50%)
Aug 10, 2005 10.81 10.83 10.64 10.70 4,512,146 -0.07(-0.69%)
Aug 09, 2005 10.74 10.82 10.73 10.77 4,048,726 +0.09(+0.85%)
Aug 08, 2005 10.70 10.75 10.66 10.68 2,912,108 +0.03(+0.30%)
Aug 05, 2005 10.64 10.69 10.61 10.65 2,900,347 -0.06(-0.53%)
Aug 04, 2005 10.65 10.81 10.64 10.70 5,743,165 -0.02(-0.19%)
Aug 03, 2005 10.64 10.80 10.60 10.73 5,307,080 +0.03(+0.26%)
Aug 02, 2005 10.70 10.96 10.59 10.70 10,892,593 +0.35(+3.34%)
Aug 01, 2005 10.35 10.42 10.30 10.35 4,294,739 +0.00(+0.00%)
Jul 29, 2005 10.40 10.48 10.33 10.35 3,473,424 -0.15(-1.42%)
Jul 28, 2005 10.45 10.54 10.44 10.50 3,411,762 +0.05(+0.45%)
Jul 27, 2005 10.36 10.46 10.32 10.45 3,925,084 +0.09(+0.91%)
Jul 26, 2005 10.25 10.41 10.25 10.36 3,937,480 +0.11(+1.04%)
Jul 25, 2005 10.32 10.38 10.25 10.25 2,049,790 -0.07(-0.67%)
Jul 22, 2005 10.30 10.34 10.26 10.32 2,175,658 +0.03(+0.29%)
Jul 21, 2005 10.32 10.41 10.28 10.29 3,580,221 -0.05(-0.47%)
Jul 20, 2005 10.17 10.36 10.11 10.34 3,558,607 +0.14(+1.34%)
Jul 19, 2005 10.12 10.27 10.12 10.20 3,608,827 +0.12(+1.22%)
Jul 18, 2005 10.08 10.17 10.07 10.08 3,476,603 -0.03(-0.28%)
Jul 15, 2005 10.09 10.14 10.02 10.11 2,734,749 +0.03(+0.25%)
Jul 14, 2005 10.08 10.15 10.05 10.08 2,304,385 +0.07(+0.72%)
Jul 13, 2005 9.989 10.04 9.981 10.01 3,678,753 +0.04(+0.39%)
Jul 12, 2005 10.06 10.08 9.910 9.972 2,837,096 -0.09(-0.86%)
Jul 11, 2005 10.06 10.13 10.01 10.06 3,146,996 +0.02(+0.16%)
Jul 08, 2005 9.942 10.06 9.912 10.04 3,510,930 +0.17(+1.69%)
Jul 07, 2005 9.706 9.893 9.670 9.876 3,332,618 +0.07(+0.72%)
Jul 06, 2005 9.961 9.962 9.805 9.805 2,821,521 -0.16(-1.56%)
Jul 05, 2005 9.874 10.02 9.838 9.961 4,377,061 +0.09(+0.94%)
Jul 01, 2005 9.848 9.934 9.832 9.868 3,506,162 +0.02(+0.16%)
Jun 30, 2005 9.950 9.975 9.835 9.852 6,279,054 -0.17(-1.65%)
Jun 29, 2005 10.14 10.15 10.00 10.02 4,542,341 -0.10(-0.96%)
Jun 28, 2005 9.945 10.15 9.918 10.12 3,485,820 +0.18(+1.77%)
Jun 27, 2005 9.961 9.994 9.896 9.939 3,451,493 -0.02(-0.22%)
Jun 24, 2005 10.09 10.09 9.950 9.961 6,944,942 -0.12(-1.23%)
Jun 23, 2005 10.26 10.30 10.07 10.09 4,624,028 -0.18(-1.78%)
Jun 22, 2005 10.24 10.30 10.23 10.27 3,715,941 +0.03(+0.25%)
Jun 21, 2005 10.23 10.28 10.21 10.24 5,032,143 +0.01(+0.09%)
Jun 20, 2005 10.31 10.35 10.23 10.23 4,243,884 -0.15(-1.44%)
Jun 17, 2005 10.45 10.46 10.24 10.38 5,760,329 +0.08(+0.81%)
Jun 16, 2005 10.25 10.38 10.23 10.30 2,811,668 +0.04(+0.41%)
Jun 15, 2005 10.27 10.28 10.17 10.26 3,284,623 +0.02(+0.15%)
Jun 14, 2005 10.21 10.32 10.20 10.24 2,912,743 +0.01(+0.09%)
Jun 13, 2005 10.23 10.35 10.21 10.23 2,583,772 +0.01(+0.09%)
Jun 10, 2005 10.30 10.37 10.15 10.22 3,307,508 -0.08(-0.73%)
Jun 09, 2005 10.24 10.35 10.22 10.30 3,245,528 +0.01(+0.12%)
Jun 08, 2005 10.34 10.45 10.28 10.28 4,780,091 -0.03(-0.34%)
Jun 07, 2005 10.52 10.59 10.31 10.32 6,440,202 -0.15(-1.41%)
Jun 06, 2005 10.38 10.49 10.37 10.47 2,967,413 +0.05(+0.47%)
Jun 03, 2005 10.48 10.57 10.41 10.42 4,613,857 -0.11(-1.03%)
Jun 02, 2005 10.54 10.57 10.48 10.53 2,933,085 -0.02(-0.18%)
Jun 01, 2005 10.44 10.57 10.44 10.55 3,709,902 +0.09(+0.86%)
May 31, 2005 10.49 10.52 10.43 10.46 4,441,902 -0.10(-0.98%)
May 27, 2005 10.54 10.58 10.53 10.56 1,729,401 +0.02(+0.19%)
May 26, 2005 10.50 10.57 10.48 10.54 3,803,031 +0.07(+0.65%)
May 25, 2005 10.60 10.67 10.45 10.47 5,063,927 -0.19(-1.81%)
May 24, 2005 10.69 10.72 10.64 10.67 2,955,653 -0.03(-0.29%)
May 23, 2005 10.63 10.79 10.60 10.70 3,160,663 +0.09(+0.88%)
May 20, 2005 10.67 10.68 10.55 10.60 4,013,445 -0.06(-0.57%)
May 19, 2005 10.73 10.74 10.57 10.67 3,375,528 -0.01(-0.06%)
May 18, 2005 10.54 10.71 10.51 10.67 4,126,916 +0.19(+1.79%)
May 17, 2005 10.36 10.49 10.33 10.48 3,601,834 +0.05(+0.47%)
May 16, 2005 10.35 10.46 10.33 10.44 3,042,107 +0.15(+1.44%)
May 13, 2005 10.39 10.44 10.23 10.29 3,361,224 -0.10(-0.97%)
May 12, 2005 10.46 10.52 10.34 10.39 4,628,160 -0.08(-0.81%)
May 11, 2005 10.40 10.49 10.36 10.47 3,290,980 +0.01(+0.08%)
May 10, 2005 10.54 10.55 10.43 10.47 3,342,472 -0.13(-1.26%)
May 09, 2005 10.48 10.60 10.47 10.60 2,825,653 +0.08(+0.78%)
May 06, 2005 10.52 10.58 10.45 10.52 3,174,649 +0.04(+0.36%)
May 05, 2005 10.54 10.65 10.41 10.48 5,725,048 -0.06(-0.57%)
May 04, 2005 10.41 10.54 10.39 10.54 8,003,052 +0.17(+1.67%)
May 03, 2005 10.13 10.38 10.07 10.37 10,135,166 +0.30(+2.97%)
May 02, 2005 9.926 10.07 9.914 10.07 5,267,031 +0.21(+2.12%)
Apr 29, 2005 9.714 9.926 9.651 9.859 8,333,612 +0.21(+2.15%)
Apr 28, 2005 9.800 9.840 9.547 9.651 9,338,007 -0.24(-2.43%)
Apr 27, 2005 9.903 9.942 9.796 9.892 5,596,002 -0.05(-0.51%)
Apr 26, 2005 10.16 10.16 9.877 9.942 7,538,361 -0.22(-2.15%)
Apr 25, 2005 10.19 10.30 10.12 10.16 3,974,350 +0.06(+0.64%)
Apr 22, 2005 10.17 10.22 10.00 10.10 4,657,084 -0.08(-0.77%)
Apr 21, 2005 9.997 10.26 9.920 10.17 5,692,309 +0.31(+3.12%)
Apr 20, 2005 9.966 10.07 9.859 9.866 4,930,432 -0.07(-0.71%)
Apr 19, 2005 9.860 9.975 9.838 9.937 3,544,622 +0.09(+0.88%)
Apr 18, 2005 9.865 9.917 9.774 9.851 4,501,975 +0.02(+0.22%)
Apr 15, 2005 10.00 10.02 9.796 9.829 7,186,823 -0.19(-1.88%)
Apr 14, 2005 10.15 10.16 9.973 10.02 5,541,650 -0.12(-1.23%)
Apr 13, 2005 10.28 10.31 10.12 10.14 3,825,598 -0.14(-1.32%)
Apr 12, 2005 10.23 10.33 10.10 10.28 4,029,973 +0.01(+0.14%)
Apr 11, 2005 10.26 10.32 10.21 10.26 3,679,706 -0.00(-0.02%)
Apr 08, 2005 10.44 10.45 10.26 10.26 2,922,279 -0.14(-1.33%)
Apr 07, 2005 10.21 10.47 10.21 10.40 5,199,330 +0.23(+2.29%)
Apr 06, 2005 10.29 10.33 10.12 10.17 5,219,354 -0.09(-0.83%)
Apr 05, 2005 10.08 10.28 10.07 10.26 7,689,974 +0.23(+2.29%)
Apr 04, 2005 10.08 10.12 9.977 10.03 4,385,643 -0.04(-0.36%)
Apr 01, 2005 10.24 10.31 9.994 10.06 6,430,349 -0.15(-1.49%)
Mar 31, 2005 10.25 10.35 10.16 10.21 4,104,667 +0.01(+0.09%)
Mar 30, 2005 10.14 10.28 10.08 10.20 5,939,912 +0.10(+1.01%)
Mar 29, 2005 10.31 10.36 10.06 10.10 6,665,237 -0.28(-2.73%)
Mar 28, 2005 10.42 10.48 10.38 10.39 3,212,155 -0.03(-0.26%)
Mar 24, 2005 10.39 10.50 10.38 10.41 3,470,564 +0.04(+0.41%)
Mar 23, 2005 10.44 10.50 10.35 10.37 4,222,588 -0.08(-0.72%)
Mar 22, 2005 10.51 10.62 10.44 10.45 3,625,673 -0.05(-0.48%)
Mar 21, 2005 10.39 10.54 10.38 10.50 3,936,526 +0.11(+1.06%)
Mar 18, 2005 10.44 10.46 10.32 10.39 5,450,428 -0.06(-0.53%)
Mar 17, 2005 10.46 10.51 10.37 10.44 3,151,128 +0.04(+0.35%)
Mar 16, 2005 10.49 10.52 10.37 10.40 3,372,985 -0.12(-1.14%)
Mar 15, 2005 10.69 10.75 10.52 10.52 3,365,356 -0.17(-1.59%)
Mar 14, 2005 10.57 10.74 10.57 10.69 3,207,069 +0.13(+1.21%)
Mar 11, 2005 10.61 10.68 10.54 10.57 3,581,492 -0.05(-0.50%)
Mar 10, 2005 10.53 10.70 10.52 10.62 3,178,463 +0.05(+0.43%)
Mar 09, 2005 10.62 10.69 10.57 10.57 3,941,930 -0.05(-0.47%)
Mar 08, 2005 10.61 10.67 10.57 10.62 3,741,369 +0.02(+0.15%)
Mar 07, 2005 10.56 10.72 10.55 10.61 4,101,806 +0.09(+0.87%)
Mar 04, 2005 10.48 10.56 10.42 10.52 4,534,077 +0.13(+1.27%)
Mar 03, 2005 10.42 10.48 10.38 10.39 4,370,069 -0.03(-0.32%)
Mar 02, 2005 10.37 10.47 10.29 10.42 3,622,812 +0.02(+0.21%)
Mar 01, 2005 10.45 10.52 10.38 10.40 5,121,775 -0.04(-0.35%)
Feb 28, 2005 10.50 10.60 10.39 10.43 3,758,215 -0.06(-0.60%)
Feb 25, 2005 10.42 10.54 10.37 10.50 3,854,522 +0.04(+0.42%)
Feb 24, 2005 10.33 10.47 10.28 10.45 3,587,849 +0.15(+1.42%)
Feb 23, 2005 10.33 10.41 10.31 10.31 3,754,718 -0.00(-0.03%)
Feb 22, 2005 10.55 10.58 10.29 10.31 4,762,927 -0.22(-2.06%)
Feb 18, 2005 10.56 10.59 10.49 10.53 4,802,975 -0.01(-0.06%)
Feb 17, 2005 10.70 10.72 10.53 10.53 4,901,508 -0.19(-1.80%)
Feb 16, 2005 10.68 10.80 10.61 10.73 3,362,496 +0.03(+0.25%)
Feb 15, 2005 10.67 10.77 10.64 10.70 2,962,009 +0.03(+0.28%)
Feb 14, 2005 10.74 10.78 10.64 10.67 3,029,393 -0.07(-0.61%)
Feb 11, 2005 10.65 10.78 10.63 10.73 4,382,783 +0.08(+0.75%)
Feb 10, 2005 10.68 10.71 10.62 10.65 3,145,089 +0.01(+0.10%)
Feb 09, 2005 10.77 10.77 10.59 10.64 3,833,544 -0.16(-1.51%)
Feb 08, 2005 10.72 10.89 10.71 10.81 3,291,934 +0.06(+0.56%)
Feb 07, 2005 10.81 10.85 10.74 10.75 3,362,496 -0.06(-0.60%)
Feb 04, 2005 10.73 10.85 10.72 10.81 4,241,341 +0.04(+0.35%)
Feb 03, 2005 10.70 10.79 10.68 10.77 3,559,561 +0.06(+0.60%)
Feb 02, 2005 10.76 10.79 10.65 10.71 4,334,470 -0.05(-0.45%)
Feb 01, 2005 10.58 10.83 10.48 10.76 7,717,308 +0.18(+1.71%)
Jan 31, 2005 10.40 10.61 10.37 10.58 5,019,429 +0.29(+2.81%)
Jan 28, 2005 10.36 10.43 10.27 10.29 5,766,368 -0.04(-0.40%)
Jan 27, 2005 10.30 10.39 10.21 10.33 5,347,764 -0.07(-0.71%)
Jan 26, 2005 10.41 10.47 10.37 10.40 3,853,568 +0.02(+0.20%)
Jan 25, 2005 10.28 10.41 10.24 10.38 3,667,946 +0.14(+1.40%)
Jan 24, 2005 10.28 10.36 10.20 10.24 4,311,903 -0.02(-0.15%)
Jan 21, 2005 10.35 10.42 10.26 10.26 5,548,961 -0.13(-1.27%)
Jan 20, 2005 10.57 10.57 10.38 10.39 3,977,846 -0.20(-1.90%)
Jan 19, 2005 10.73 10.73 10.58 10.59 3,730,880 -0.13(-1.20%)
Jan 18, 2005 10.60 10.76 10.52 10.72 4,695,861 +0.05(+0.47%)
Jan 14, 2005 10.54 10.71 10.54 10.67 3,403,816 +0.16(+1.53%)
Jan 13, 2005 10.64 10.64 10.46 10.51 2,812,622 -0.13(-1.20%)
Jan 12, 2005 10.65 10.66 10.43 10.63 5,290,552 -0.04(-0.35%)
Jan 11, 2005 10.70 10.80 10.67 10.67 7,715,401 +0.09(+0.82%)
Jan 10, 2005 10.56 10.65 10.49 10.59 3,833,862 +0.03(+0.24%)
Jan 07, 2005 10.66 10.68 10.48 10.56 3,531,590 -0.09(-0.89%)
Jan 06, 2005 10.57 10.77 10.56 10.65 5,477,445 +0.07(+0.65%)
Jan 05, 2005 10.67 10.73 10.58 10.59 4,887,523 -0.10(-0.90%)
Jan 04, 2005 10.83 10.85 10.67 10.68 5,814,045 -0.13(-1.16%)
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.