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 (%)
Jun 30, 2009 21.43 21.66 20.94 21.01 9,098,323 -0.56(-2.62%)
Jun 29, 2009 21.60 21.74 21.34 21.57 4,918,403 +0.12(+0.54%)
Jun 26, 2009 21.32 21.56 21.23 21.45 7,136,751 +0.09(+0.43%)
Jun 25, 2009 21.28 21.67 21.17 21.36 10,080,108 +0.50(+2.39%)
Jun 24, 2009 20.68 21.39 20.68 20.86 8,622,036 +0.33(+1.61%)
Jun 23, 2009 20.62 20.73 20.31 20.53 5,908,432 -0.05(-0.25%)
Jun 22, 2009 21.16 21.16 20.53 20.58 8,342,062 -0.65(-3.08%)
Jun 19, 2009 21.55 21.67 21.18 21.24 9,764,207 -0.16(-0.73%)
Jun 18, 2009 21.52 21.59 21.11 21.40 7,323,400 -0.05(-0.21%)
Jun 17, 2009 21.56 21.73 21.34 21.44 7,501,763 -0.19(-0.87%)
Jun 16, 2009 22.19 22.25 21.55 21.63 7,059,847 -0.46(-2.08%)
Jun 15, 2009 22.50 22.53 21.93 22.09 8,025,264 -0.65(-2.85%)
Jun 12, 2009 22.56 22.74 22.26 22.74 5,543,707 +0.08(+0.37%)
Jun 11, 2009 22.63 23.04 22.58 22.65 8,603,378 +0.03(+0.11%)
Jun 10, 2009 22.95 23.08 22.10 22.63 7,919,410 -0.14(-0.60%)
Jun 09, 2009 22.83 22.98 22.54 22.76 6,511,281 -0.03(-0.11%)
Jun 08, 2009 22.52 22.97 22.42 22.79 8,838,182 -0.03(-0.14%)
Jun 05, 2009 22.60 23.06 22.53 22.82 9,552,323 +0.41(+1.82%)
Jun 04, 2009 22.31 22.48 22.04 22.41 6,847,069 +0.23(+1.05%)
Jun 03, 2009 22.41 22.41 21.89 22.18 8,663,266 -0.30(-1.36%)
Jun 02, 2009 22.02 22.63 21.90 22.48 8,612,799 +0.54(+2.48%)
Jun 01, 2009 21.18 22.12 21.05 21.94 9,965,242 +1.13(+5.45%)
May 29, 2009 21.05 21.19 20.57 20.81 10,246,790 -0.08(-0.40%)
May 28, 2009 21.19 21.19 20.56 20.89 7,216,314 -0.03(-0.12%)
May 27, 2009 21.60 21.60 20.88 20.92 7,805,785 -0.64(-2.98%)
May 26, 2009 20.86 21.72 20.55 21.56 7,406,391 +0.69(+3.32%)
May 22, 2009 20.51 21.23 20.51 20.86 8,115,163 +0.25(+1.23%)
May 21, 2009 21.40 21.40 20.38 20.61 14,266,644 -0.99(-4.56%)
May 20, 2009 22.33 22.37 21.56 21.60 14,180,749 -0.52(-2.35%)
May 19, 2009 22.36 22.37 21.83 22.11 9,240,664 -0.45(-2.01%)
May 18, 2009 22.11 22.61 21.97 22.57 5,739,989 +0.69(+3.14%)
May 15, 2009 21.99 22.25 21.51 21.88 10,433,974 -0.12(-0.53%)
May 14, 2009 21.61 22.26 21.61 22.00 5,550,231 +0.19(+0.89%)
May 13, 2009 22.28 22.34 21.73 21.80 8,893,270 -0.96(-4.22%)
May 12, 2009 22.87 22.99 22.44 22.76 7,673,035 +0.08(+0.34%)
May 11, 2009 23.01 23.04 22.60 22.69 6,520,582 -0.73(-3.13%)
May 08, 2009 23.05 23.53 22.78 23.42 7,151,155 +0.64(+2.82%)
May 07, 2009 23.63 23.73 22.44 22.78 11,377,342 -0.58(-2.48%)
May 06, 2009 23.99 23.99 23.12 23.35 8,442,952 -0.28(-1.17%)
May 05, 2009 23.67 23.99 23.40 23.63 9,095,613 -0.36(-1.50%)
May 04, 2009 22.99 23.99 22.80 23.99 10,829,442 +1.14(+4.97%)
May 01, 2009 22.39 23.24 21.90 22.85 12,390,405 +0.99(+4.52%)
Apr 30, 2009 21.77 22.47 21.69 21.86 8,960,689 +0.28(+1.28%)
Apr 29, 2009 20.89 21.74 20.55 21.59 7,881,036 +0.55(+2.63%)
Apr 28, 2009 21.02 21.17 20.55 21.04 7,185,709 -0.22(-1.03%)
Apr 27, 2009 21.49 21.68 21.00 21.25 6,504,060 -0.33(-1.52%)
Apr 24, 2009 21.10 21.84 21.02 21.58 7,915,852 +0.54(+2.56%)
Apr 23, 2009 21.04 21.24 20.49 21.04 6,476,830 +0.01(+0.03%)
Apr 22, 2009 20.68 21.64 20.55 21.04 7,787,592 +0.21(+0.99%)
Apr 21, 2009 20.20 21.00 20.07 20.83 7,564,654 +0.49(+2.43%)
Apr 20, 2009 20.88 21.03 20.23 20.34 8,658,454 -0.89(-4.18%)
Apr 17, 2009 21.07 21.37 20.82 21.22 9,037,072 +0.02(+0.09%)
Apr 16, 2009 20.64 21.31 20.43 21.20 8,754,184 +0.72(+3.51%)
Apr 15, 2009 20.27 20.65 20.12 20.48 5,948,948 +0.31(+1.56%)
Apr 14, 2009 20.29 20.78 19.91 20.17 8,950,833 -0.13(-0.63%)
Apr 13, 2009 20.39 20.52 19.86 20.30 7,555,328 -0.26(-1.25%)
Apr 09, 2009 20.05 20.69 20.03 20.55 12,462,596 +1.15(+5.93%)
Apr 08, 2009 19.89 20.29 19.11 19.40 10,489,974 -0.44(-2.20%)
Apr 07, 2009 20.71 20.81 19.35 19.84 19,581,602 +0.00(+0.00%)
Apr 06, 2009 20.26 20.32 19.29 19.84 9,243,066 -0.69(-3.35%)
Apr 03, 2009 20.08 20.65 20.01 20.53 8,868,467 +0.49(+2.47%)
Apr 02, 2009 19.48 20.51 19.48 20.03 10,953,778 +1.07(+5.62%)
Apr 01, 2009 18.11 19.08 17.98 18.97 10,560,830 +0.61(+3.32%)
Mar 31, 2009 18.12 18.90 17.92 18.36 12,925,294 +0.42(+2.33%)
Mar 30, 2009 17.98 18.31 17.57 17.94 10,626,282 -1.05(-5.55%)
Mar 26, 2009 18.50 19.02 18.32 18.99 11,505,617 +0.72(+3.94%)
Mar 25, 2009 18.06 18.68 17.74 18.27 12,357,766 -0.02(-0.11%)
Mar 24, 2009 18.31 18.52 17.88 18.29 11,258,799 -0.31(-1.66%)
Mar 23, 2009 17.87 18.60 17.87 18.60 8,047,382 +1.39(+8.06%)
Mar 20, 2009 17.84 17.98 17.16 17.21 12,541,388 -0.55(-3.07%)
Mar 19, 2009 17.97 18.12 17.62 17.76 10,306,193 -0.06(-0.36%)
Mar 18, 2009 17.27 18.12 16.93 17.82 9,263,898 +0.46(+2.63%)
Mar 17, 2009 17.30 17.37 16.70 17.37 13,056,369 +0.12(+0.71%)
Mar 16, 2009 17.40 17.86 17.21 17.25 11,751,185 +0.02(+0.11%)
Mar 13, 2009 17.75 17.75 16.91 17.23 0 -0.39(-2.22%)
Mar 12, 2009 17.59 17.67 17.16 17.62 12,286,880 +0.03(+0.15%)
Mar 11, 2009 17.43 17.84 17.22 17.59 10,256,516 +0.35(+2.01%)
Mar 10, 2009 16.28 17.31 16.28 17.25 11,585,158 +1.27(+7.96%)
Mar 09, 2009 15.99 16.45 15.83 15.97 9,079,404 -0.19(-1.19%)
Mar 06, 2009 16.32 16.80 15.72 16.17 0 -0.04(-0.24%)
Mar 05, 2009 16.61 16.61 15.67 16.21 16,183,127 -0.80(-4.68%)
Mar 04, 2009 16.55 17.19 16.30 17.00 15,514,696 +0.76(+4.71%)
Mar 02, 2009 16.78 16.94 16.15 16.24 13,546,649 -0.94(-5.50%)
Feb 27, 2009 17.32 17.66 16.76 17.18 0 -0.43(-2.44%)
Feb 26, 2009 18.19 18.35 17.56 17.61 11,645,488 -0.39(-2.14%)
Feb 25, 2009 18.54 18.54 17.71 18.00 13,082,969 -0.62(-3.35%)
Feb 24, 2009 18.25 18.72 17.95 18.62 10,366,056 +0.59(+3.28%)
Feb 23, 2009 19.06 19.20 18.02 18.03 11,256,903 -0.73(-3.87%)
Feb 20, 2009 18.47 19.04 18.31 18.76 0 -0.12(-0.61%)
Feb 19, 2009 19.45 19.75 18.82 18.87 9,124,975 -0.33(-1.74%)
Feb 18, 2009 19.30 19.44 18.92 19.20 11,956,263 +0.02(+0.10%)
Feb 17, 2009 20.03 20.03 19.17 19.19 12,043,569 -1.38(-6.71%)
Feb 13, 2009 20.75 21.07 20.39 20.57 7,549,820 -0.30(-1.42%)
Feb 12, 2009 20.53 20.93 20.02 20.86 7,883,051 -0.11(-0.52%)
Feb 11, 2009 21.16 21.81 20.69 20.97 7,009,921 +0.12(+0.59%)
Feb 10, 2009 22.05 22.32 20.68 20.85 11,215,033 -1.39(-6.23%)
Feb 09, 2009 21.24 22.55 20.98 22.24 13,940,822 +0.98(+4.61%)
Feb 06, 2009 21.07 21.62 21.07 21.26 11,216,038 +0.10(+0.48%)
Feb 05, 2009 20.37 21.36 20.35 21.15 9,092,327 +0.57(+2.78%)
Feb 04, 2009 21.40 21.71 20.52 20.58 11,574,137 -0.78(-3.66%)
Feb 03, 2009 21.47 21.73 20.66 21.36 15,484,340 +1.21(+5.99%)
Feb 02, 2009 19.95 20.35 19.40 20.16 17,347,824 -0.64(-3.06%)
Jan 30, 2009 21.46 21.79 20.61 20.79 0 -0.63(-2.94%)
Jan 29, 2009 22.07 22.17 21.22 21.42 8,252,681 -0.90(-4.04%)
Jan 28, 2009 21.84 22.57 21.84 22.32 7,748,571 +0.88(+4.12%)
Jan 27, 2009 21.11 21.64 21.07 21.44 7,550,098 +0.58(+2.77%)
Jan 26, 2009 20.83 21.70 20.54 20.86 7,230,622 +0.01(+0.06%)
Jan 23, 2009 20.68 21.25 20.35 20.85 7,567,580 -0.10(-0.49%)
Jan 22, 2009 21.17 21.35 20.43 20.95 9,986,274 -0.54(-2.51%)
Jan 21, 2009 20.87 21.62 20.51 21.49 10,622,955 +0.99(+4.81%)
Jan 20, 2009 21.28 21.53 20.43 20.51 8,123,970 -2.38(-10.42%)
Jan 19, 2009 22.89 22.89 22.89 22.89 1,572 +1.49(+6.98%)
Jan 16, 2009 21.87 22.13 20.66 21.40 7,295,178 +0.02(+0.09%)
Jan 15, 2009 21.07 21.61 20.25 21.38 8,315,394 +0.31(+1.48%)
Jan 14, 2009 21.43 21.48 20.70 21.07 7,886,652 -0.77(-3.52%)
Jan 13, 2009 22.01 22.25 21.50 21.83 7,539,556 -0.24(-1.07%)
Jan 12, 2009 22.68 22.68 21.87 22.07 6,049,176 -0.63(-2.77%)
Jan 09, 2009 23.61 23.84 22.61 22.70 7,167,782 -0.82(-3.49%)
Jan 08, 2009 23.07 23.63 22.89 23.52 6,305,143 +0.15(+0.63%)
Jan 07, 2009 24.19 24.42 23.18 23.37 7,796,451 -1.49(-5.98%)
Jan 06, 2009 23.93 25.10 23.81 24.86 10,685,753 +1.14(+4.80%)
Jan 05, 2009 24.02 24.42 23.49 23.72 6,465,554 -0.41(-1.69%)
Jan 02, 2009 23.35 24.27 23.20 24.13 0 +0.85(+3.66%)
Jan 01, 2009 22.94 23.52 22.65 23.28 0 +0.00(+0.00%)
Dec 31, 2008 22.94 23.52 22.65 23.28 7,396,179 +0.45(+1.95%)
Dec 30, 2008 22.08 22.87 22.06 22.83 5,403,936 +1.03(+4.72%)
Dec 29, 2008 21.72 22.07 21.34 21.80 4,620,296 -0.07(-0.32%)
Dec 26, 2008 21.62 21.94 21.46 21.87 2,644,920 +0.41(+1.90%)
Dec 24, 2008 21.22 21.61 21.20 21.47 2,526,936 +0.25(+1.17%)
Dec 23, 2008 22.10 22.34 21.08 21.22 7,156,557 -0.70(-3.19%)
Dec 22, 2008 21.57 22.25 21.43 21.92 7,841,601 +0.29(+1.32%)
Dec 19, 2008 22.88 23.32 21.34 21.63 12,152,984 -0.62(-2.77%)
Dec 18, 2008 22.53 23.32 21.93 22.25 12,705,853 -0.77(-3.34%)
Dec 17, 2008 21.60 23.42 21.40 23.02 11,972,564 +0.92(+4.17%)
Dec 16, 2008 20.20 22.25 20.16 22.10 10,486,309 +1.94(+9.62%)
Dec 15, 2008 20.66 20.98 19.87 20.16 7,345,510 -0.42(-2.04%)
Dec 12, 2008 19.86 20.63 19.76 20.58 7,265,238 +0.26(+1.28%)
Dec 11, 2008 21.04 21.43 20.23 20.31 9,119,790 -0.87(-4.11%)
Dec 10, 2008 20.75 21.62 20.70 21.19 8,280,805 +0.62(+3.03%)
Dec 09, 2008 20.85 21.14 20.20 20.56 9,135,295 -0.58(-2.74%)
Dec 08, 2008 20.47 21.60 20.37 21.14 13,886,517 +1.25(+6.26%)
Dec 05, 2008 19.79 20.07 19.08 19.90 11,230,612 -0.17(-0.82%)
Dec 04, 2008 21.24 21.49 19.65 20.06 8,687,653 -1.36(-6.35%)
Dec 03, 2008 20.16 21.50 19.74 21.42 11,647,478 +1.04(+5.12%)
Dec 02, 2008 19.70 20.38 19.55 20.38 11,000,655 +0.99(+5.08%)
Dec 01, 2008 22.10 22.10 19.39 19.39 13,780,925 -3.43(-15.02%)
Nov 28, 2008 22.02 22.83 21.86 22.82 3,940,559 +0.72(+3.28%)
Nov 26, 2008 21.26 22.19 20.82 22.10 7,746,536 +0.15(+0.70%)
Nov 25, 2008 21.40 22.20 21.00 21.94 9,123,132 +0.86(+4.10%)
Nov 24, 2008 20.82 21.62 20.24 21.08 13,941,180 +0.62(+3.01%)
Nov 21, 2008 19.56 20.60 18.60 20.46 15,665,730 +1.40(+7.34%)
Nov 20, 2008 19.89 20.91 18.93 19.06 15,124,297 -1.05(-5.22%)
Nov 19, 2008 20.70 21.46 20.00 20.11 11,225,227 -0.71(-3.39%)
Nov 18, 2008 20.23 21.14 19.90 20.82 11,554,564 +0.63(+3.12%)
Nov 17, 2008 20.96 21.05 20.14 20.19 9,836,248 -1.05(-4.94%)
Nov 14, 2008 21.55 22.11 19.84 21.24 0 -1.60(-6.99%)
Nov 13, 2008 19.98 22.92 19.72 22.83 16,197,408 +2.96(+14.88%)
Nov 12, 2008 20.24 20.52 19.81 19.88 11,941,503 -0.13(-0.64%)
Nov 11, 2008 20.84 20.95 19.80 20.00 10,476,210 -1.16(-5.50%)
Nov 10, 2008 21.06 22.21 20.65 21.17 9,709,490 +0.92(+4.54%)
Nov 07, 2008 19.89 20.36 19.53 20.25 7,909,140 +0.48(+2.42%)
Nov 06, 2008 21.24 21.24 19.66 19.77 12,001,454 -1.74(-8.07%)
Nov 05, 2008 22.00 22.88 21.08 21.51 10,801,740 -1.06(-4.69%)
Nov 04, 2008 21.30 22.90 21.09 22.56 14,755,129 +2.08(+10.14%)
Nov 03, 2008 20.14 20.49 19.76 20.49 11,419,927 -0.11(-0.52%)
Oct 31, 2008 20.43 20.79 18.97 20.59 15,810,744 +0.13(+0.62%)
Oct 30, 2008 21.11 21.90 20.02 20.47 11,396,033 -0.19(-0.91%)
Oct 29, 2008 20.92 21.75 20.40 20.66 10,498,909 +0.02(+0.09%)
Oct 28, 2008 19.47 20.68 18.53 20.64 12,337,278 +1.71(+9.04%)
Oct 27, 2008 18.88 20.09 18.68 18.93 8,822,098 -0.35(-1.80%)
Oct 24, 2008 18.91 19.81 18.52 19.27 10,119,857 -1.25(-6.07%)
Oct 23, 2008 20.56 21.14 19.33 20.52 13,017,617 +0.02(+0.09%)
Oct 22, 2008 21.14 21.21 19.61 20.50 12,342,124 -1.18(-5.43%)
Oct 21, 2008 22.04 22.87 21.53 21.68 8,463,523 -0.69(-3.09%)
Oct 20, 2008 21.59 22.43 21.04 22.37 9,890,686 +0.95(+4.44%)
Oct 17, 2008 21.77 22.80 21.20 21.42 11,425,539 -0.87(-3.92%)
Oct 16, 2008 20.76 22.45 19.85 22.29 14,158,507 +1.61(+7.79%)
Oct 15, 2008 22.75 22.87 20.53 20.68 13,968,872 -2.66(-11.40%)
Oct 14, 2008 25.00 25.70 22.43 23.34 12,496,904 -0.89(-3.69%)
Oct 13, 2008 22.57 24.85 21.60 24.24 15,496,772 +3.23(+15.40%)
Oct 10, 2008 20.49 22.14 18.97 21.00 27,127,618 -0.39(-1.82%)
Oct 09, 2008 23.25 23.73 21.23 21.39 13,878,540 -1.35(-5.95%)
Oct 08, 2008 22.26 23.95 22.09 22.75 17,618,792 +0.12(+0.53%)
Oct 07, 2008 24.00 24.38 22.63 22.63 12,675,568 -0.93(-3.95%)
Oct 06, 2008 23.52 23.82 22.18 23.56 12,258,698 -0.48(-1.99%)
Oct 03, 2008 24.10 25.48 23.98 24.04 0 +0.36(+1.51%)
Oct 02, 2008 24.66 24.66 23.55 23.68 9,714,401 -0.98(-3.98%)
Oct 01, 2008 25.33 25.70 24.53 24.66 8,913,048 -1.01(-3.92%)
Sep 30, 2008 24.81 25.77 24.53 25.67 9,815,514 +1.47(+6.06%)
Sep 29, 2008 25.86 25.86 23.75 24.20 11,438,401 -1.80(-6.92%)
Sep 26, 2008 25.52 26.01 25.28 26.00 0 +0.05(+0.19%)
Sep 25, 2008 25.67 26.23 25.24 25.95 8,340,928 +0.57(+2.23%)
Sep 24, 2008 25.72 25.80 24.99 25.38 7,715,894 -0.09(-0.37%)
Sep 23, 2008 26.77 26.77 25.43 25.48 10,271,189 -1.27(-4.75%)
Sep 22, 2008 27.30 27.60 26.60 26.75 5,382,171 -0.84(-3.03%)
Sep 19, 2008 28.23 30.20 27.03 27.59 0 +0.47(+1.74%)
Sep 18, 2008 25.92 27.11 25.18 27.11 11,504,848 +1.47(+5.72%)
Sep 17, 2008 26.57 26.57 25.54 25.65 12,035,443 -1.16(-4.34%)
Sep 16, 2008 26.52 27.19 25.96 26.81 11,291,848 -0.08(-0.30%)
Sep 15, 2008 27.25 27.76 26.79 26.89 7,666,361 -0.92(-3.30%)
Sep 12, 2008 27.53 28.03 27.46 27.81 6,629,599 +0.14(+0.52%)
Sep 11, 2008 27.18 27.67 26.65 27.67 8,948,502 +0.23(+0.83%)
Sep 10, 2008 26.55 27.69 26.52 27.44 10,296,341 +1.05(+3.98%)
Sep 09, 2008 28.22 28.30 26.39 26.39 10,633,391 -1.69(-6.03%)
Sep 08, 2008 28.44 28.90 27.56 28.08 10,511,855 +0.26(+0.93%)
Sep 05, 2008 27.82 28.15 27.39 27.82 0 -0.15(-0.54%)
Sep 04, 2008 29.20 29.20 27.93 27.98 8,860,022 -1.45(-4.92%)
Sep 03, 2008 29.44 29.59 28.92 29.42 9,497,318 -0.04(-0.13%)
Sep 02, 2008 29.88 30.45 29.32 29.46 7,113,284 +0.01(+0.04%)
Aug 29, 2008 29.85 29.98 29.40 29.45 0 -0.48(-1.60%)
Aug 28, 2008 29.17 30.13 29.15 29.93 7,012,622 +0.99(+3.41%)
Aug 27, 2008 29.00 29.10 28.65 28.94 7,830,376 -0.07(-0.24%)
Aug 26, 2008 29.56 29.79 28.71 29.01 7,908,243 -0.66(-2.23%)
Aug 25, 2008 30.14 30.30 29.59 29.67 5,671,969 -0.79(-2.58%)
Aug 22, 2008 29.91 30.51 29.86 30.45 0 +0.65(+2.20%)
Aug 21, 2008 29.49 30.03 29.32 29.80 6,237,500 +0.14(+0.49%)
Aug 20, 2008 29.79 29.84 29.37 29.66 5,798,208 -0.14(-0.46%)
Aug 19, 2008 30.51 30.51 29.51 29.79 7,032,119 -0.84(-2.73%)
Aug 18, 2008 31.15 31.40 30.45 30.63 4,453,208 -0.47(-1.52%)
Aug 15, 2008 30.74 31.31 30.74 31.10 0 +0.39(+1.27%)
Aug 14, 2008 30.76 31.12 30.25 30.71 6,586,435 -0.22(-0.71%)
Aug 13, 2008 30.76 31.26 30.30 30.93 5,846,597 +0.01(+0.02%)
Aug 12, 2008 31.18 31.24 30.62 30.93 4,982,985 -0.18(-0.57%)
Aug 11, 2008 30.94 31.58 30.81 31.10 5,402,833 +0.25(+0.82%)
Aug 08, 2008 30.32 31.26 30.20 30.85 8,389,004 +0.37(+1.22%)
Aug 07, 2008 30.52 31.02 30.22 30.48 5,937,394 -0.35(-1.14%)
Aug 06, 2008 29.91 31.10 29.57 30.83 9,051,044 +0.86(+2.85%)
Aug 05, 2008 30.21 30.77 29.28 29.98 11,411,965 -0.12(-0.40%)
Aug 04, 2008 30.59 30.79 30.00 30.10 8,036,973 -0.37(-1.20%)
Aug 01, 2008 30.82 31.01 30.12 30.46 9,752,173 -0.18(-0.60%)
Jul 31, 2008 31.56 31.90 30.56 30.64 9,519,113 -1.41(-4.40%)
Jul 30, 2008 31.73 32.37 31.57 32.05 5,850,106 +0.47(+1.47%)
Jul 29, 2008 31.59 31.70 30.79 31.59 5,821,044 +0.78(+2.53%)
Jul 28, 2008 31.32 31.32 30.78 30.81 4,901,374 -0.55(-1.75%)
Jul 25, 2008 31.31 31.48 31.11 31.35 4,976,572 +0.26(+0.83%)
Jul 24, 2008 31.63 31.86 31.00 31.10 4,954,407 -0.49(-1.55%)
Jul 23, 2008 31.85 31.93 31.37 31.59 7,498,940 -0.23(-0.71%)
Jul 22, 2008 31.68 32.07 31.54 31.81 7,371,643 -0.03(-0.08%)
Jul 21, 2008 31.97 31.97 31.32 31.84 4,081,224 +0.06(+0.20%)
Jul 18, 2008 31.93 32.09 31.53 31.78 7,286,631 -0.07(-0.22%)
Jul 17, 2008 31.00 32.26 30.76 31.85 10,817,396 +1.06(+3.45%)
Jul 16, 2008 30.44 30.98 29.91 30.78 9,430,623 +0.31(+1.03%)
Jul 15, 2008 31.15 31.15 29.93 30.47 10,807,385 -0.90(-2.87%)
Jul 14, 2008 31.36 31.70 30.95 31.37 6,651,050 +0.32(+1.03%)
Jul 11, 2008 31.02 31.42 30.52 31.05 8,208,888 -0.28(-0.88%)
Jul 10, 2008 30.83 31.39 30.66 31.32 5,739,160 +0.45(+1.45%)
Jul 09, 2008 31.54 32.02 30.87 30.88 7,742,193 -0.25(-0.79%)
Jul 08, 2008 30.70 31.30 30.49 31.12 8,950,180 +0.28(+0.92%)
Jul 07, 2008 30.83 31.37 30.36 30.84 7,571,705 +0.18(+0.57%)
Jul 04, 2008 30.27 31.02 30.22 30.66 5,041,681 +0.00(+0.00%)
Jul 03, 2008 30.27 31.02 30.22 30.66 5,041,681 +0.37(+1.23%)
Jul 02, 2008 31.49 31.49 30.24 30.29 7,871,117 -1.15(-3.64%)
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.