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 (%)
Dec 31, 2007 37.72 38.07 37.45 37.52 2,739,646 -0.25(-0.65%)
Dec 28, 2007 37.83 38.32 37.46 37.77 2,866,478 +0.07(+0.19%)
Dec 27, 2007 38.59 38.75 37.65 37.69 3,548,048 -0.64(-1.68%)
Dec 26, 2007 37.56 38.45 37.56 38.34 5,174,681 +0.29(+0.77%)
Dec 24, 2007 37.23 38.07 37.04 38.04 1,954,541 +1.07(+2.90%)
Dec 21, 2007 37.16 37.66 36.89 36.97 7,874,160 +0.28(+0.78%)
Dec 20, 2007 36.75 36.95 36.11 36.69 4,384,767 +0.13(+0.36%)
Dec 19, 2007 36.61 36.97 36.25 36.55 4,405,124 -0.13(-0.34%)
Dec 18, 2007 36.41 36.86 35.87 36.68 4,721,287 +0.60(+1.67%)
Dec 17, 2007 37.08 37.22 36.02 36.08 5,067,187 -1.15(-3.08%)
Dec 14, 2007 37.80 37.83 37.21 37.22 4,814,899 -0.50(-1.32%)
Dec 13, 2007 37.04 37.79 36.66 37.72 5,166,623 +0.50(+1.35%)
Dec 12, 2007 38.16 38.38 36.76 37.22 7,549,752 -0.03(-0.09%)
Dec 11, 2007 38.58 38.74 37.21 37.25 5,363,204 -1.35(-3.50%)
Dec 10, 2007 37.75 38.99 37.75 38.60 4,812,417 -0.02(-0.05%)
Dec 07, 2007 38.57 38.90 38.23 38.62 3,311,235 +0.20(+0.52%)
Dec 06, 2007 38.16 38.47 38.05 38.42 4,163,316 +0.25(+0.66%)
Dec 05, 2007 38.79 38.94 37.83 38.17 5,119,083 -0.19(-0.50%)
Dec 04, 2007 37.73 39.10 37.47 38.36 5,881,131 +0.33(+0.87%)
Dec 03, 2007 38.08 38.50 37.56 38.03 5,084,939 +0.27(+0.72%)
Nov 30, 2007 37.93 38.46 37.58 37.76 5,666,207 +0.35(+0.94%)
Nov 29, 2007 37.59 37.79 37.04 37.41 3,823,841 +0.00(+0.00%)
Nov 28, 2007 36.23 37.63 35.96 37.41 6,593,402 +1.52(+4.24%)
Nov 27, 2007 35.69 36.11 35.35 35.89 5,504,551 +0.30(+0.86%)
Nov 26, 2007 36.21 36.66 35.50 35.58 4,506,902 -0.63(-1.74%)
Nov 23, 2007 35.65 36.32 35.17 36.21 2,220,168 +0.86(+2.44%)
Nov 21, 2007 35.72 36.14 35.28 35.35 6,635,062 -0.74(-2.06%)
Nov 20, 2007 35.59 36.75 35.41 36.09 6,962,594 +0.49(+1.38%)
Nov 19, 2007 36.24 36.28 35.24 35.60 6,377,326 -0.80(-2.20%)
Nov 16, 2007 36.76 36.95 35.83 36.40 5,957,157 -0.04(-0.11%)
Nov 15, 2007 36.73 36.87 36.28 36.44 5,573,299 -0.36(-0.99%)
Nov 14, 2007 37.08 37.55 36.54 36.81 5,904,213 -0.01(-0.04%)
Nov 13, 2007 36.09 36.89 35.69 36.82 5,983,216 +0.94(+2.62%)
Nov 12, 2007 36.14 36.56 35.79 35.88 5,836,473 -0.40(-1.11%)
Nov 09, 2007 36.26 36.68 35.95 36.28 6,151,011 -0.39(-1.07%)
Nov 08, 2007 36.59 36.81 35.95 36.67 7,563,979 +0.26(+0.73%)
Nov 07, 2007 35.76 36.94 35.61 36.41 8,385,828 +0.46(+1.29%)
Nov 06, 2007 34.44 36.26 34.44 35.95 7,312,536 +1.82(+5.34%)
Nov 05, 2007 34.18 34.83 33.82 34.12 5,213,681 -0.20(-0.58%)
Nov 02, 2007 34.76 34.96 33.70 34.32 5,532,431 +0.32(+0.95%)
Nov 01, 2007 33.87 34.63 33.87 34.00 5,896,339 -0.62(-1.78%)
Oct 31, 2007 33.83 34.67 33.73 34.61 4,270,869 +0.91(+2.71%)
Oct 30, 2007 33.76 34.16 33.61 33.70 3,065,426 -0.42(-1.24%)
Oct 29, 2007 34.08 34.24 33.43 34.12 3,633,964 +0.09(+0.25%)
Oct 26, 2007 34.14 34.44 33.81 34.04 3,462,270 +0.22(+0.65%)
Oct 25, 2007 33.89 33.97 33.38 33.82 4,045,607 +0.05(+0.16%)
Oct 24, 2007 33.73 34.14 33.19 33.77 4,857,719 -0.14(-0.41%)
Oct 23, 2007 34.01 34.14 33.57 33.91 3,243,009 +0.15(+0.45%)
Oct 22, 2007 32.75 33.95 32.74 33.75 4,766,511 +0.31(+0.93%)
Oct 19, 2007 35.22 35.37 33.19 33.44 8,715,475 -2.06(-5.80%)
Oct 18, 2007 35.04 35.63 34.89 35.50 3,505,458 +0.44(+1.27%)
Oct 17, 2007 35.31 35.44 34.73 35.06 4,035,472 +0.19(+0.53%)
Oct 16, 2007 35.02 35.22 34.70 34.87 3,514,971 -0.21(-0.60%)
Oct 15, 2007 35.26 35.52 34.85 35.08 4,064,785 -0.07(-0.21%)
Oct 12, 2007 35.81 35.87 34.95 35.16 4,728,004 -0.51(-1.43%)
Oct 11, 2007 36.36 36.62 35.57 35.67 4,535,505 -0.47(-1.30%)
Oct 10, 2007 36.23 36.36 35.73 36.14 3,207,372 -0.11(-0.31%)
Oct 09, 2007 35.99 36.32 35.76 36.25 3,125,043 +0.33(+0.92%)
Oct 08, 2007 36.02 36.19 35.62 35.92 2,776,400 -0.02(-0.06%)
Oct 05, 2007 35.56 36.36 35.56 35.94 3,844,165 +0.60(+1.69%)
Oct 04, 2007 35.11 35.50 34.97 35.34 2,718,262 +0.28(+0.81%)
Oct 03, 2007 35.14 35.24 34.81 35.06 3,559,820 -0.32(-0.90%)
Oct 02, 2007 35.38 35.97 35.20 35.38 3,239,083 -0.34(-0.95%)
Oct 01, 2007 35.41 36.01 35.29 35.71 4,604,783 +0.47(+1.33%)
Sep 28, 2007 35.42 35.51 35.01 35.24 4,742,048 -0.10(-0.28%)
Sep 27, 2007 34.96 35.39 34.44 35.34 7,890,376 +1.19(+3.49%)
Sep 26, 2007 34.01 34.42 33.86 34.15 4,170,036 +0.36(+1.08%)
Sep 25, 2007 33.01 33.91 32.90 33.79 4,162,939 +0.51(+1.53%)
Sep 24, 2007 33.13 33.77 33.12 33.28 3,788,730 +0.03(+0.10%)
Sep 21, 2007 33.68 33.74 33.16 33.24 5,514,143 -0.11(-0.32%)
Sep 20, 2007 33.75 33.91 33.35 33.35 3,858,057 -0.40(-1.20%)
Sep 19, 2007 33.56 34.09 33.44 33.75 5,019,771 +0.52(+1.55%)
Sep 18, 2007 31.90 33.24 32.01 33.24 4,260,942 +1.34(+4.19%)
Sep 17, 2007 32.14 32.26 31.79 31.90 2,687,826 -0.32(-1.01%)
Sep 14, 2007 31.79 32.44 31.67 32.22 3,763,829 +0.36(+1.14%)
Sep 13, 2007 31.99 32.15 31.62 31.86 2,312,811 +0.14(+0.44%)
Sep 12, 2007 31.57 31.97 31.52 31.72 2,921,366 +0.00(+0.00%)
Sep 11, 2007 31.73 31.88 31.49 31.72 3,154,217 +0.17(+0.52%)
Sep 10, 2007 31.58 31.91 30.89 31.55 3,935,524 +0.18(+0.57%)
Sep 07, 2007 31.59 31.93 31.26 31.38 3,785,876 -0.84(-2.61%)
Sep 06, 2007 32.50 32.53 31.96 32.22 3,892,185 -0.13(-0.39%)
Sep 05, 2007 32.43 32.56 31.82 32.34 5,550,535 -0.48(-1.47%)
Sep 04, 2007 32.79 33.04 32.53 32.83 3,662,353 +0.23(+0.69%)
Aug 31, 2007 32.18 32.89 32.12 32.60 4,303,828 +0.84(+2.65%)
Aug 30, 2007 31.61 32.24 31.58 31.76 2,781,081 -0.19(-0.60%)
Aug 29, 2007 31.27 31.99 31.07 31.95 4,357,284 +0.89(+2.88%)
Aug 28, 2007 31.29 31.41 30.93 31.06 6,238,368 -0.36(-1.14%)
Aug 27, 2007 31.72 31.78 31.37 31.42 2,695,944 -0.23(-0.71%)
Aug 24, 2007 30.75 31.69 30.63 31.64 3,895,054 +1.03(+3.35%)
Aug 23, 2007 31.10 31.30 30.37 30.61 4,058,896 -0.48(-1.55%)
Aug 22, 2007 30.91 31.18 30.10 31.10 5,228,137 +0.65(+2.13%)
Aug 21, 2007 31.21 31.32 30.33 30.45 7,078,114 -0.76(-2.44%)
Aug 20, 2007 30.12 31.46 30.12 31.21 5,681,306 +0.54(+1.77%)
Aug 17, 2007 30.61 30.99 29.98 30.67 7,806,568 +0.59(+1.96%)
Aug 16, 2007 29.74 30.36 28.59 30.08 9,129,624 -0.30(-1.00%)
Aug 15, 2007 31.00 31.46 30.31 30.38 5,082,393 -0.73(-2.36%)
Aug 14, 2007 31.82 32.03 31.12 31.12 5,060,247 -0.74(-2.33%)
Aug 13, 2007 31.87 32.40 31.23 31.86 4,851,678 +0.68(+2.17%)
Aug 10, 2007 29.37 31.38 29.30 31.18 6,774,742 +0.84(+2.77%)
Aug 09, 2007 31.18 32.68 30.25 30.34 7,799,622 -1.82(-5.66%)
Aug 08, 2007 32.30 32.85 31.99 32.16 5,302,583 +0.10(+0.31%)
Aug 07, 2007 31.24 32.28 31.12 32.06 6,910,950 +0.21(+0.64%)
Aug 06, 2007 31.38 31.89 30.92 31.86 5,246,258 +0.77(+2.49%)
Aug 03, 2007 31.29 31.55 31.00 31.08 5,081,057 -0.46(-1.47%)
Aug 02, 2007 32.26 32.26 31.28 31.55 5,690,835 -0.16(-0.50%)
Aug 01, 2007 31.12 31.78 31.00 31.71 5,689,159 +0.54(+1.72%)
Jul 31, 2007 31.58 32.61 31.12 31.17 5,939,980 -0.54(-1.69%)
Jul 30, 2007 31.17 31.79 31.08 31.71 5,841,957 +0.47(+1.51%)
Jul 27, 2007 32.12 32.12 31.24 31.24 6,538,700 -0.72(-2.24%)
Jul 26, 2007 32.29 33.03 31.48 31.95 7,930,041 -0.57(-1.75%)
Jul 25, 2007 32.94 33.08 32.09 32.52 4,440,520 -0.04(-0.12%)
Jul 24, 2007 33.01 33.20 32.53 32.56 4,488,977 -0.70(-2.11%)
Jul 23, 2007 33.26 33.59 33.16 33.26 3,349,166 +0.19(+0.58%)
Jul 20, 2007 33.50 33.51 32.61 33.07 6,130,789 -0.50(-1.50%)
Jul 19, 2007 33.38 33.82 33.28 33.57 3,799,618 +0.42(+1.26%)
Jul 18, 2007 33.56 33.57 32.74 33.16 4,347,182 -0.28(-0.83%)
Jul 17, 2007 33.36 33.56 33.21 33.44 4,013,002 +0.18(+0.54%)
Jul 16, 2007 32.95 33.50 32.89 33.26 5,421,274 +0.27(+0.82%)
Jul 13, 2007 32.81 33.06 32.65 32.99 3,232,288 +0.26(+0.81%)
Jul 12, 2007 32.10 32.75 32.02 32.72 4,306,966 +0.70(+2.19%)
Jul 11, 2007 31.61 32.33 31.59 32.02 4,929,598 +0.50(+1.60%)
Jul 10, 2007 31.75 32.05 31.25 31.52 6,107,899 -0.62(-1.92%)
Jul 09, 2007 32.00 32.36 31.95 32.13 3,640,291 +0.30(+0.94%)
Jul 06, 2007 31.70 31.90 31.48 31.83 2,907,473 +0.26(+0.84%)
Jul 05, 2007 31.67 31.78 31.34 31.57 2,140,362 -0.09(-0.29%)
Jul 03, 2007 31.52 31.73 31.45 31.66 1,342,898 +0.23(+0.72%)
Jul 02, 2007 31.12 31.44 30.95 31.44 4,010,238 +0.44(+1.43%)
Jun 29, 2007 31.38 31.60 30.74 30.99 4,669,852 -0.35(-1.12%)
Jun 28, 2007 31.20 31.52 31.10 31.34 3,065,275 +0.03(+0.11%)
Jun 27, 2007 31.15 31.34 30.95 31.31 4,495,455 -0.24(-0.76%)
Jun 26, 2007 31.75 31.91 31.34 31.55 3,421,492 +0.02(+0.06%)
Jun 25, 2007 32.16 32.22 31.36 31.53 3,178,359 -0.09(-0.27%)
Jun 22, 2007 31.72 32.03 31.42 31.61 5,969,728 -0.24(-0.75%)
Jun 21, 2007 31.82 32.15 31.65 31.85 4,040,052 +0.03(+0.10%)
Jun 20, 2007 33.07 33.07 31.82 31.82 4,517,502 -0.70(-2.16%)
Jun 19, 2007 32.36 32.58 32.25 32.52 3,743,142 +0.07(+0.22%)
Jun 18, 2007 32.20 32.70 32.16 32.45 4,169,130 +0.20(+0.62%)
Jun 15, 2007 32.08 32.42 31.78 32.25 5,604,293 +0.19(+0.58%)
Jun 14, 2007 31.93 32.34 31.91 32.06 3,758,846 +0.14(+0.44%)
Jun 13, 2007 31.28 31.95 31.22 31.93 3,982,637 +0.72(+2.29%)
Jun 12, 2007 31.65 31.75 31.19 31.21 3,309,754 -0.51(-1.61%)
Jun 11, 2007 31.58 32.03 31.36 31.72 3,914,405 +0.14(+0.44%)
Jun 08, 2007 31.15 31.59 30.91 31.58 4,248,560 +0.43(+1.38%)
Jun 07, 2007 31.63 31.77 31.08 31.15 4,529,582 -0.62(-1.94%)
Jun 06, 2007 32.03 32.07 31.60 31.77 4,057,839 -0.26(-0.81%)
Jun 05, 2007 31.78 32.37 31.69 32.03 3,770,927 +0.01(+0.02%)
Jun 04, 2007 32.32 32.37 31.85 32.02 2,854,621 -0.30(-0.92%)
Jun 01, 2007 32.08 32.61 32.08 32.32 3,157,540 +0.23(+0.72%)
May 31, 2007 32.05 32.35 31.91 32.08 4,996,795 +0.33(+1.04%)
May 30, 2007 31.34 31.80 31.19 31.75 5,163,657 +0.41(+1.31%)
May 29, 2007 31.42 31.55 31.18 31.34 3,002,305 +0.04(+0.13%)
May 25, 2007 31.26 31.40 31.20 31.30 2,781,836 +0.17(+0.53%)
May 24, 2007 31.23 31.60 31.01 31.14 4,913,742 -0.09(-0.30%)
May 23, 2007 30.69 31.61 30.63 31.23 6,054,641 +0.77(+2.52%)
May 22, 2007 30.51 30.72 30.35 30.46 2,938,430 -0.11(-0.37%)
May 21, 2007 30.40 30.67 30.36 30.57 3,333,056 +0.17(+0.54%)
May 18, 2007 30.45 30.73 30.09 30.41 3,628,830 +0.06(+0.20%)
May 17, 2007 30.46 30.52 30.24 30.35 2,488,129 -0.19(-0.63%)
May 16, 2007 30.31 30.54 30.23 30.54 2,987,356 +0.23(+0.76%)
May 15, 2007 30.30 30.64 30.22 30.31 4,077,620 -0.05(-0.15%)
May 14, 2007 30.56 30.91 30.24 30.36 2,951,416 -0.21(-0.67%)
May 11, 2007 30.30 30.57 30.24 30.56 3,572,896 +0.27(+0.90%)
May 10, 2007 30.85 31.03 30.26 30.29 5,541,778 -0.56(-1.82%)
May 09, 2007 30.73 30.99 30.61 30.85 5,236,140 -0.07(-0.21%)
May 08, 2007 31.09 31.29 30.91 30.92 4,449,618 -0.04(-0.13%)
May 07, 2007 31.03 31.28 30.87 30.96 6,833,650 -0.07(-0.23%)
May 04, 2007 30.91 31.42 30.86 31.03 3,850,524 +0.13(+0.41%)
May 03, 2007 30.83 30.97 30.74 30.91 4,456,344 +0.15(+0.47%)
May 02, 2007 30.46 30.96 30.29 30.76 5,298,768 +0.24(+0.78%)
May 01, 2007 30.79 31.02 30.05 30.52 8,132,717 -0.60(-1.92%)
Apr 30, 2007 31.77 31.77 31.06 31.12 6,798,399 -0.59(-1.86%)
Apr 27, 2007 31.19 31.81 31.18 31.71 7,149,997 +0.27(+0.86%)
Apr 26, 2007 30.53 31.46 30.47 31.44 8,563,212 +1.34(+4.44%)
Apr 25, 2007 30.03 30.14 29.83 30.10 3,608,885 +0.24(+0.80%)
Apr 24, 2007 29.79 30.06 29.71 29.86 3,169,406 +0.06(+0.20%)
Apr 23, 2007 29.79 30.00 29.73 29.80 3,081,731 +0.03(+0.09%)
Apr 20, 2007 29.77 29.99 29.46 29.77 5,994,617 +0.34(+1.15%)
Apr 19, 2007 29.77 29.77 29.27 29.44 3,690,742 -0.03(-0.09%)
Apr 18, 2007 29.24 29.55 29.14 29.46 4,447,435 +0.08(+0.27%)
Apr 17, 2007 28.99 29.50 28.88 29.38 5,172,567 +0.38(+1.32%)
Apr 16, 2007 28.81 29.01 28.64 29.00 4,454,046 +0.38(+1.32%)
Apr 13, 2007 28.30 29.00 28.30 28.62 5,627,341 +0.41(+1.46%)
Apr 12, 2007 28.26 28.27 27.71 28.21 5,671,245 +0.50(+1.79%)
Apr 11, 2007 28.22 28.29 27.69 27.71 4,005,207 -0.51(-1.81%)
Apr 10, 2007 28.18 28.31 28.03 28.22 3,257,042 -0.07(-0.23%)
Apr 09, 2007 28.30 28.50 28.23 28.29 1,719,809 -0.06(-0.21%)
Apr 05, 2007 28.14 28.35 28.05 28.35 2,635,188 +0.07(+0.23%)
Apr 04, 2007 28.38 28.41 28.23 28.28 2,845,565 -0.05(-0.16%)
Apr 03, 2007 28.37 28.54 28.30 28.33 3,040,141 +0.05(+0.16%)
Apr 02, 2007 28.54 28.67 28.16 28.28 3,563,332 -0.25(-0.88%)
Mar 30, 2007 28.38 28.66 28.05 28.54 4,342,334 +0.13(+0.44%)
Mar 29, 2007 28.36 29.05 28.22 28.41 3,197,256 +0.16(+0.56%)
Mar 28, 2007 28.38 28.38 28.07 28.25 3,935,826 -0.17(-0.58%)
Mar 27, 2007 28.74 28.74 28.28 28.42 5,405,116 -0.37(-1.29%)
Mar 26, 2007 29.03 29.07 28.57 28.79 2,344,487 -0.28(-0.98%)
Mar 23, 2007 29.04 29.56 28.84 29.07 2,022,331 +0.03(+0.11%)
Mar 22, 2007 29.71 29.79 28.84 29.04 2,749,974 -0.20(-0.68%)
Mar 21, 2007 28.81 29.28 28.68 29.24 3,951,681 +0.72(+2.53%)
Mar 20, 2007 28.37 28.52 28.27 28.52 3,526,901 +0.09(+0.33%)
Mar 19, 2007 28.20 28.46 28.18 28.42 2,768,094 +0.46(+1.63%)
Mar 16, 2007 28.14 28.29 27.65 27.97 5,248,221 -0.11(-0.38%)
Mar 15, 2007 28.20 28.30 27.97 28.07 3,768,058 -0.13(-0.47%)
Mar 14, 2007 28.79 28.32 27.72 28.20 3,935,977 +0.25(+0.90%)
Mar 13, 2007 28.79 28.67 27.95 27.95 4,037,302 -0.84(-2.92%)
Mar 12, 2007 28.77 28.90 28.65 28.79 2,718,564 -0.01(-0.05%)
Mar 09, 2007 28.77 29.00 28.66 28.81 4,499,834 +0.36(+1.28%)
Mar 08, 2007 28.32 28.61 28.03 28.44 3,874,366 +0.25(+0.89%)
Mar 07, 2007 28.08 28.38 28.03 28.19 3,220,207 -0.03(-0.12%)
Mar 06, 2007 27.91 28.40 27.91 28.22 4,687,233 +0.34(+1.21%)
Mar 05, 2007 27.75 28.32 27.75 27.89 4,446,529 -0.28(-1.01%)
Mar 02, 2007 28.46 28.60 28.07 28.17 4,278,006 -0.28(-1.00%)
Mar 01, 2007 28.54 28.54 27.32 28.46 5,722,001 -0.05(-0.19%)
Feb 28, 2007 28.81 29.03 28.44 28.51 6,147,463 -0.32(-1.10%)
Feb 27, 2007 29.77 29.77 28.30 28.83 5,715,434 -1.04(-3.48%)
Feb 26, 2007 29.97 30.10 29.75 29.87 2,903,316 -0.14(-0.46%)
Feb 23, 2007 29.88 30.14 29.67 30.01 2,520,897 +0.02(+0.07%)
Feb 22, 2007 30.03 30.18 29.76 29.99 2,397,827 -0.12(-0.40%)
Feb 21, 2007 30.07 30.10 29.80 30.10 3,204,653 -0.03(-0.11%)
Feb 20, 2007 30.52 30.52 29.71 30.14 2,680,662 +0.13(+0.42%)
Feb 16, 2007 30.00 30.16 29.87 30.01 2,737,591 -0.15(-0.50%)
Feb 15, 2007 30.26 30.32 30.08 30.16 2,777,004 -0.17(-0.55%)
Feb 14, 2007 29.40 30.43 29.40 30.33 5,539,401 +0.77(+2.62%)
Feb 13, 2007 29.54 29.62 29.40 29.56 3,517,916 +0.15(+0.52%)
Feb 12, 2007 29.44 29.53 29.31 29.40 3,397,889 +0.06(+0.20%)
Feb 09, 2007 29.55 29.65 29.18 29.34 4,217,452 -0.26(-0.87%)
Feb 08, 2007 29.66 29.73 29.42 29.60 3,797,655 -0.05(-0.18%)
Feb 07, 2007 29.38 29.73 29.32 29.65 4,147,536 -0.23(-0.75%)
Feb 06, 2007 30.13 30.14 29.42 29.88 4,786,897 -0.28(-0.92%)
Feb 05, 2007 29.85 30.32 29.79 30.16 4,285,858 +0.23(+0.75%)
Feb 02, 2007 30.38 30.38 29.79 29.93 4,496,059 -0.22(-0.73%)
Feb 01, 2007 29.90 30.17 29.90 30.15 3,024,050 +0.37(+1.25%)
Jan 31, 2007 29.22 29.84 29.15 29.78 3,644,233 +0.54(+1.86%)
Jan 30, 2007 29.14 29.30 29.01 29.24 3,320,626 +0.05(+0.16%)
Jan 29, 2007 28.99 29.27 28.87 29.19 3,398,092 +0.16(+0.55%)
Jan 26, 2007 29.15 29.24 28.93 29.03 4,116,580 -0.11(-0.39%)
Jan 25, 2007 29.44 29.57 29.14 29.14 4,958,138 -0.36(-1.23%)
Jan 24, 2007 29.61 29.69 29.40 29.51 3,466,347 +0.05(+0.18%)
Jan 23, 2007 29.32 29.57 29.25 29.46 3,167,355 +0.23(+0.79%)
Jan 22, 2007 29.36 29.47 29.18 29.22 2,631,887 -0.19(-0.63%)
Jan 19, 2007 29.54 29.63 29.28 29.41 3,424,065 -0.10(-0.34%)
Jan 18, 2007 29.47 29.93 29.45 29.51 5,202,919 +0.03(+0.11%)
Jan 17, 2007 29.33 29.83 29.24 29.48 4,355,019 +0.19(+0.63%)
Jan 16, 2007 29.29 29.51 29.10 29.29 3,034,016 +0.12(+0.41%)
Jan 12, 2007 29.19 29.43 29.06 29.17 3,365,777 +0.17(+0.59%)
Jan 11, 2007 28.97 29.13 28.82 29.00 4,402,284 +0.13(+0.46%)
Jan 10, 2007 29.36 29.54 28.63 28.87 3,735,742 -0.22(-0.75%)
Jan 09, 2007 29.14 29.38 28.75 29.08 3,887,051 +0.01(+0.02%)
Jan 08, 2007 28.66 29.16 28.55 29.08 2,740,007 +0.28(+0.99%)
Jan 05, 2007 28.81 28.95 28.59 28.79 2,796,031 -0.25(-0.87%)
Jan 04, 2007 29.05 29.12 28.75 29.05 2,773,229 +0.00(+0.00%)
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.