Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 40.82 41.83 40.67 41.83 5,326,539 +1.20(+2.96%)
Jun 29, 2016 40.41 40.73 39.91 40.63 4,132,375 +0.75(+1.87%)
Jun 28, 2016 40.11 40.11 39.38 39.88 6,507,700 +0.40(+1.02%)
Jun 27, 2016 40.40 40.42 38.85 39.48 7,447,257 -1.28(-3.15%)
Jun 24, 2016 41.65 41.81 40.56 40.76 11,847,213 -2.28(-5.29%)
Jun 23, 2016 42.66 43.05 42.50 43.04 3,305,053 +0.87(+2.05%)
Jun 22, 2016 42.34 42.53 42.09 42.18 4,593,654 -0.45(-1.05%)
Jun 21, 2016 42.78 42.94 42.30 42.62 3,890,604 -0.17(-0.39%)
Jun 20, 2016 42.74 43.20 42.72 42.79 4,735,915 +0.74(+1.75%)
Jun 17, 2016 41.80 42.18 41.69 42.06 4,524,055 +0.26(+0.61%)
Jun 16, 2016 41.35 41.90 40.99 41.80 2,785,379 +0.13(+0.31%)
Jun 15, 2016 41.93 42.08 41.60 41.67 3,063,597 -0.05(-0.12%)
Jun 14, 2016 41.38 41.76 41.30 41.72 3,497,758 +0.31(+0.76%)
Jun 13, 2016 41.89 42.04 41.41 41.41 4,638,857 -0.88(-2.09%)
Jun 10, 2016 42.71 42.76 41.93 42.29 4,041,387 -0.69(-1.60%)
Jun 09, 2016 42.69 43.08 42.59 42.98 3,674,468 -0.18(-0.43%)
Jun 08, 2016 43.11 43.34 42.89 43.16 3,757,499 +0.23(+0.54%)
Jun 07, 2016 43.07 43.31 42.87 42.93 4,080,229 +0.04(+0.09%)
Jun 06, 2016 42.15 42.94 42.09 42.89 4,485,039 +0.95(+2.26%)
Jun 03, 2016 41.85 41.98 41.36 41.94 3,171,857 +0.05(+0.11%)
Jun 02, 2016 41.74 41.95 41.35 41.89 3,977,292 +0.06(+0.15%)
Jun 01, 2016 41.53 41.85 41.17 41.83 3,096,464 +0.11(+0.27%)
May 31, 2016 41.89 42.07 41.38 41.72 4,388,409 -0.14(-0.34%)
May 27, 2016 41.85 41.86 41.86 41.86 2,074,273 +0.14(+0.35%)
May 26, 2016 41.85 42.07 41.59 41.72 2,316,180 -0.06(-0.13%)
May 25, 2016 41.12 41.90 41.04 41.77 3,557,847 +0.74(+1.80%)
May 24, 2016 40.77 41.22 40.61 41.04 3,068,835 +0.39(+0.95%)
May 23, 2016 40.56 40.87 40.27 40.65 4,761,440 +0.03(+0.08%)
May 20, 2016 40.46 40.78 40.38 40.62 3,041,322 +0.41(+1.02%)
May 19, 2016 40.53 40.56 39.68 40.21 7,592,127 -0.53(-1.30%)
May 18, 2016 41.64 41.70 40.53 40.74 8,128,904 -1.24(-2.96%)
May 17, 2016 42.30 42.62 41.81 41.98 3,494,361 -0.37(-0.87%)
May 16, 2016 41.70 42.49 41.67 42.35 5,146,488 +0.80(+1.93%)
May 13, 2016 42.29 42.44 41.42 41.55 4,085,986 -0.88(-2.08%)
May 12, 2016 42.67 42.86 42.17 42.43 3,479,540 +0.04(+0.09%)
May 11, 2016 42.74 42.88 42.30 42.39 4,519,493 -0.13(-0.31%)
May 10, 2016 41.94 42.54 41.85 42.52 3,453,542 +0.70(+1.67%)
May 09, 2016 42.41 42.41 41.64 41.82 3,696,434 -0.55(-1.29%)
May 06, 2016 42.09 42.43 41.86 42.37 3,031,538 +0.26(+0.62%)
May 05, 2016 42.23 42.44 41.75 42.11 5,023,681 +0.16(+0.38%)
May 04, 2016 43.16 43.30 41.63 41.95 7,224,563 -1.50(-3.46%)
May 03, 2016 44.10 44.21 43.06 43.45 6,240,495 -0.43(-0.98%)
May 02, 2016 43.32 43.93 43.08 43.88 5,354,093 +0.46(+1.06%)
Apr 29, 2016 43.67 43.96 43.21 43.42 5,275,520 -0.31(-0.71%)
Apr 28, 2016 44.60 44.60 43.57 43.73 4,494,420 -1.01(-2.26%)
Apr 27, 2016 44.69 45.16 44.48 44.74 5,284,840 +0.14(+0.32%)
Apr 26, 2016 44.22 44.63 44.15 44.60 3,989,165 +0.64(+1.45%)
Apr 25, 2016 44.03 44.22 43.72 43.96 4,298,139 -0.13(-0.29%)
Apr 22, 2016 43.99 44.43 43.80 44.09 4,502,833 +0.24(+0.54%)
Apr 21, 2016 43.80 44.13 43.76 43.85 3,421,124 +0.08(+0.18%)
Apr 20, 2016 44.45 44.50 43.74 43.77 4,632,970 -0.46(-1.04%)
Apr 19, 2016 44.19 44.59 43.89 44.23 4,661,857 +0.34(+0.78%)
Apr 18, 2016 43.97 44.00 43.28 43.89 4,351,658 -0.08(-0.18%)
Apr 15, 2016 43.82 44.19 43.72 43.97 4,383,074 +0.20(+0.45%)
Apr 14, 2016 44.30 44.30 43.69 43.77 3,070,135 -0.32(-0.72%)
Apr 13, 2016 43.71 44.12 43.38 44.09 5,358,197 +0.75(+1.72%)
Apr 12, 2016 42.82 43.64 42.75 43.34 4,258,870 +0.60(+1.39%)
Apr 11, 2016 42.87 43.34 42.75 42.75 5,441,232 -0.05(-0.11%)
Apr 08, 2016 42.52 43.24 42.42 42.79 4,673,259 +0.77(+1.83%)
Apr 07, 2016 42.12 42.63 41.96 42.02 5,771,041 -0.28(-0.66%)
Apr 06, 2016 42.72 42.72 41.81 42.30 5,648,368 -0.23(-0.54%)
Apr 05, 2016 42.95 43.09 42.27 42.53 4,024,340 -0.48(-1.11%)
Apr 04, 2016 43.54 43.59 42.57 43.01 5,360,376 -0.51(-1.17%)
Apr 01, 2016 42.21 43.54 42.15 43.52 4,452,946 +0.29(+0.68%)
Mar 31, 2016 43.35 43.49 43.03 43.22 3,700,563 -0.14(-0.33%)
Mar 30, 2016 43.72 43.79 43.16 43.37 2,800,419 +0.09(+0.20%)
Mar 29, 2016 42.99 43.34 42.63 43.28 4,206,587 +0.10(+0.22%)
Mar 28, 2016 43.26 43.41 42.89 43.18 3,788,367 -0.05(-0.11%)
Mar 24, 2016 43.06 43.23 43.23 43.23 4,683,540 -0.17(-0.38%)
Mar 23, 2016 43.70 43.78 43.27 43.40 4,756,299 -0.57(-1.30%)
Mar 22, 2016 43.40 44.15 43.38 43.97 4,448,225 +0.26(+0.60%)
Mar 21, 2016 43.46 43.76 43.35 43.71 6,186,640 +0.28(+0.64%)
Mar 18, 2016 43.68 43.72 43.10 43.43 16,019,715 -0.08(-0.18%)
Mar 17, 2016 41.06 43.87 40.98 43.51 15,209,286 +2.62(+6.39%)
Mar 16, 2016 40.54 41.01 40.24 40.89 3,816,693 +0.52(+1.30%)
Mar 15, 2016 40.29 40.41 39.80 40.37 3,825,615 -0.36(-0.88%)
Mar 14, 2016 40.46 40.87 40.43 40.73 3,458,201 -0.02(-0.04%)
Mar 11, 2016 40.44 40.90 40.33 40.74 4,384,367 +0.56(+1.40%)
Mar 10, 2016 40.16 40.24 39.58 40.18 5,995,434 +0.39(+0.98%)
Mar 09, 2016 40.49 40.64 39.74 39.79 5,959,830 -0.53(-1.32%)
Mar 08, 2016 40.89 41.25 40.25 40.32 6,373,004 -0.94(-2.27%)
Mar 07, 2016 40.62 41.27 40.54 41.26 3,928,836 +0.52(+1.27%)
Mar 04, 2016 40.38 40.93 40.24 40.74 4,544,300 +0.37(+0.93%)
Mar 03, 2016 40.07 40.41 39.94 40.37 3,141,093 +0.30(+0.75%)
Mar 02, 2016 39.65 40.08 39.41 40.07 4,480,644 +0.35(+0.88%)
Mar 01, 2016 39.34 40.00 39.07 39.72 3,577,518 +0.91(+2.33%)
Feb 29, 2016 39.27 39.36 38.79 38.81 5,240,426 -0.44(-1.11%)
Feb 26, 2016 38.93 39.59 38.81 39.25 5,121,208 +0.60(+1.54%)
Feb 25, 2016 38.45 38.67 38.09 38.65 2,841,613 +0.21(+0.56%)
Feb 24, 2016 37.99 38.48 37.50 38.44 3,951,590 -0.08(-0.21%)
Feb 23, 2016 39.11 39.40 38.42 38.52 3,478,550 -0.65(-1.66%)
Feb 22, 2016 38.20 39.32 38.54 39.17 4,798,539 +0.97(+2.54%)
Feb 19, 2016 38.30 38.40 37.84 38.20 5,535,262 -0.22(-0.58%)
Feb 18, 2016 38.18 38.77 38.10 38.42 6,561,730 +0.46(+1.21%)
Feb 17, 2016 37.40 38.32 37.34 37.96 4,722,422 +0.91(+2.45%)
Feb 16, 2016 37.14 37.21 36.42 37.06 5,790,694 +0.48(+1.30%)
Feb 12, 2016 36.14 36.58 36.58 36.58 5,347,693 +0.47(+1.30%)
Feb 11, 2016 35.65 36.41 35.53 36.11 5,070,773 -0.27(-0.74%)
Feb 10, 2016 36.90 37.11 36.32 36.38 5,595,302 -0.53(-1.43%)
Feb 09, 2016 36.59 37.22 36.35 36.91 6,253,469 -0.12(-0.32%)
Feb 08, 2016 36.55 37.24 36.17 37.03 6,573,157 +0.12(+0.32%)
Feb 05, 2016 36.70 37.14 36.50 36.91 4,982,192 +0.03(+0.09%)
Feb 04, 2016 36.44 37.99 36.35 36.88 9,984,256 +0.61(+1.69%)
Feb 03, 2016 36.35 36.56 35.23 36.26 7,699,599 +0.20(+0.55%)
Feb 02, 2016 35.41 37.13 35.28 36.07 8,628,011 +0.27(+0.75%)
Feb 01, 2016 35.72 36.00 35.44 35.80 5,753,975 -0.38(-1.04%)
Jan 29, 2016 35.23 36.18 35.11 36.18 9,631,473 +1.09(+3.09%)
Jan 28, 2016 34.71 35.15 34.28 35.09 6,235,516 +0.96(+2.81%)
Jan 27, 2016 33.92 34.86 33.58 34.13 9,068,529 +0.22(+0.65%)
Jan 26, 2016 33.58 34.22 33.47 33.91 8,264,346 +0.64(+1.92%)
Jan 25, 2016 33.82 33.91 33.19 33.27 5,682,892 -0.69(-2.04%)
Jan 22, 2016 34.53 34.60 33.39 33.97 5,956,441 +0.18(+0.54%)
Jan 21, 2016 33.32 34.14 32.88 33.79 5,495,373 +0.24(+0.70%)
Jan 20, 2016 33.29 33.81 32.46 33.55 7,507,953 -0.39(-1.16%)
Jan 19, 2016 34.31 34.38 33.48 33.94 5,206,945 +0.04(+0.12%)
Jan 15, 2016 33.60 33.90 33.90 33.90 8,117,575 -0.58(-1.69%)
Jan 14, 2016 34.25 34.72 33.72 34.49 5,440,580 +0.45(+1.32%)
Jan 13, 2016 35.07 35.19 33.96 34.04 5,869,371 -0.76(-2.17%)
Jan 12, 2016 34.84 35.22 34.33 34.79 5,257,878 +0.33(+0.96%)
Jan 11, 2016 34.76 34.90 34.03 34.46 5,460,988 -0.24(-0.68%)
Jan 08, 2016 35.40 35.49 34.63 34.70 6,869,926 -0.40(-1.14%)
Jan 07, 2016 35.88 36.04 35.04 35.10 7,831,398 -1.45(-3.96%)
Jan 06, 2016 36.42 36.71 36.13 36.55 6,889,223 -0.42(-1.15%)
Jan 05, 2016 37.44 37.51 36.69 36.97 4,647,048 -0.24(-0.66%)
Jan 04, 2016 37.63 37.25 36.60 37.22 6,290,458 -0.42(-1.11%)
Dec 31, 2015 37.99 37.63 37.63 37.63 4,227,636 -0.55(-1.44%)
Dec 30, 2015 38.04 38.44 37.95 38.18 6,495,702 +0.03(+0.08%)
Dec 29, 2015 38.16 38.50 37.76 38.15 3,797,749 +0.18(+0.48%)
Dec 28, 2015 37.84 38.06 37.51 37.97 3,947,539 +0.00(+0.00%)
Dec 24, 2015 37.91 37.97 37.97 37.97 2,150,231 -0.06(-0.14%)
Dec 23, 2015 37.05 38.08 36.96 38.03 7,447,798 +1.16(+3.16%)
Dec 22, 2015 36.19 37.02 36.19 36.86 6,005,097 +0.76(+2.11%)
Dec 21, 2015 35.48 36.16 35.44 36.10 7,925,864 +1.01(+2.89%)
Dec 18, 2015 35.28 35.67 35.08 35.08 9,160,954 -0.32(-0.91%)
Dec 17, 2015 36.22 36.48 35.38 35.41 6,414,863 -0.87(-2.39%)
Dec 16, 2015 35.78 36.38 35.38 36.27 7,112,406 +0.69(+1.95%)
Dec 15, 2015 35.77 35.77 35.33 35.58 7,309,365 +0.18(+0.51%)
Dec 14, 2015 35.75 35.89 35.11 35.40 9,319,395 -0.39(-1.08%)
Dec 11, 2015 36.59 36.63 35.72 35.78 8,909,655 -1.17(-3.17%)
Dec 10, 2015 37.29 37.45 36.89 36.96 5,620,402 -0.13(-0.36%)
Dec 09, 2015 37.05 37.72 36.83 37.09 8,531,667 -0.11(-0.30%)
Dec 08, 2015 37.85 38.04 37.11 37.20 7,854,146 -0.97(-2.54%)
Dec 07, 2015 38.55 38.62 38.06 38.17 6,069,245 -0.52(-1.34%)
Dec 04, 2015 38.14 38.79 38.07 38.69 5,891,612 +0.46(+1.21%)
Dec 03, 2015 38.55 38.55 37.91 38.22 7,780,876 -0.26(-0.67%)
Dec 02, 2015 38.87 39.38 38.40 38.48 5,558,862 -0.56(-1.43%)
Dec 01, 2015 39.51 39.69 38.51 39.04 7,025,965 -0.30(-0.76%)
Nov 30, 2015 39.63 39.66 39.31 39.34 6,202,871 -0.23(-0.58%)
Nov 27, 2015 39.42 39.67 39.15 39.57 2,591,931 +0.04(+0.10%)
Nov 25, 2015 39.32 39.53 39.53 39.53 3,542,455 +0.13(+0.34%)
Nov 24, 2015 39.25 40.50 39.11 39.40 3,835,757 +0.04(+0.10%)
Nov 23, 2015 39.50 39.62 39.24 39.36 4,680,927 -0.11(-0.28%)
Nov 20, 2015 39.58 39.79 39.33 39.47 4,189,492 +0.02(+0.04%)
Nov 19, 2015 39.42 39.59 39.26 39.45 3,971,112 +0.10(+0.26%)
Nov 18, 2015 38.42 39.39 38.27 39.35 5,015,273 +1.05(+2.73%)
Nov 17, 2015 38.45 38.60 38.09 38.30 4,187,770 -0.13(-0.35%)
Nov 16, 2015 37.52 38.47 37.51 38.44 6,067,623 +0.91(+2.43%)
Nov 13, 2015 36.98 37.71 36.98 37.52 5,530,927 +0.35(+0.93%)
Nov 12, 2015 37.37 37.87 37.07 37.18 6,587,357 -0.57(-1.50%)
Nov 11, 2015 37.77 37.99 37.35 37.74 3,686,659 +0.14(+0.38%)
Nov 10, 2015 37.51 37.78 37.11 37.60 4,782,242 -0.04(-0.12%)
Nov 09, 2015 38.28 38.49 37.30 37.64 5,196,063 -0.71(-1.85%)
Nov 06, 2015 38.03 38.50 37.74 38.35 5,422,779 +0.06(+0.16%)
Nov 05, 2015 38.51 38.78 37.82 38.29 6,371,065 -0.41(-1.07%)
Nov 04, 2015 38.89 39.16 38.63 38.70 6,002,453 +0.03(+0.08%)
Nov 03, 2015 37.56 39.14 37.40 38.67 7,322,332 +1.01(+2.67%)
Nov 02, 2015 36.78 37.80 36.66 37.67 6,723,414 +0.87(+2.37%)
Oct 30, 2015 36.97 37.01 36.56 36.80 8,546,768 +0.04(+0.11%)
Oct 29, 2015 36.80 37.04 36.65 36.76 2,893,389 -0.18(-0.49%)
Oct 28, 2015 36.75 37.18 36.47 36.94 5,103,521 +0.41(+1.11%)
Oct 27, 2015 37.08 37.11 36.47 36.53 4,902,569 -0.87(-2.33%)
Oct 26, 2015 37.53 37.60 37.21 37.40 5,698,140 -0.13(-0.35%)
Oct 23, 2015 37.43 37.54 36.96 37.54 7,134,128 +0.31(+0.84%)
Oct 22, 2015 36.17 37.45 36.06 37.22 8,588,564 +1.16(+3.22%)
Oct 21, 2015 36.12 36.73 35.91 36.06 4,721,086 +0.13(+0.37%)
Oct 20, 2015 35.29 36.16 35.14 35.93 5,387,477 +0.50(+1.41%)
Oct 19, 2015 35.08 35.51 35.08 35.43 4,420,074 +0.16(+0.46%)
Oct 16, 2015 36.89 36.89 34.96 35.27 8,198,044 -1.21(-3.31%)
Oct 15, 2015 36.23 36.49 35.61 36.48 4,945,502 +0.43(+1.19%)
Oct 14, 2015 36.28 36.40 35.80 36.05 5,252,744 -0.17(-0.47%)
Oct 13, 2015 36.48 36.73 36.14 36.22 5,304,897 -0.36(-0.98%)
Oct 12, 2015 36.76 36.94 36.42 36.58 2,801,410 -0.16(-0.42%)
Oct 09, 2015 37.09 37.32 36.55 36.73 5,196,841 -0.29(-0.78%)
Oct 08, 2015 36.09 37.10 35.96 37.02 4,266,287 +0.91(+2.52%)
Oct 07, 2015 36.31 36.70 35.60 36.11 8,206,381 +0.12(+0.32%)
Oct 06, 2015 35.94 36.28 35.85 35.99 4,950,945 +0.14(+0.39%)
Oct 05, 2015 34.75 36.07 34.68 35.85 7,345,314 +1.43(+4.14%)
Oct 02, 2015 33.06 34.44 32.88 34.43 6,749,911 +1.10(+3.30%)
Oct 01, 2015 34.23 34.47 33.22 33.33 7,032,539 -1.08(-3.15%)
Sep 30, 2015 34.20 34.47 33.87 34.41 5,561,305 +0.55(+1.63%)
Sep 29, 2015 33.67 34.02 33.50 33.86 6,481,849 +0.33(+0.98%)
Sep 28, 2015 33.76 33.83 33.39 33.53 6,036,707 -0.58(-1.69%)
Sep 25, 2015 34.27 34.28 33.94 34.11 5,004,961 +0.09(+0.27%)
Sep 24, 2015 33.67 34.15 33.34 34.01 7,351,278 -0.01(-0.02%)
Sep 23, 2015 34.88 34.94 33.83 34.02 6,401,460 -0.76(-2.19%)
Sep 22, 2015 34.67 35.07 34.47 34.79 5,279,974 -0.37(-1.04%)
Sep 21, 2015 35.28 35.46 35.07 35.15 4,513,122 +0.01(+0.02%)
Sep 18, 2015 35.77 35.88 34.97 35.14 13,370,654 -1.36(-3.71%)
Sep 17, 2015 36.60 37.25 36.41 36.50 6,555,350 -0.16(-0.45%)
Sep 16, 2015 36.22 36.73 36.10 36.66 3,869,141 +0.58(+1.60%)
Sep 15, 2015 35.57 36.16 35.52 36.09 3,026,434 +0.62(+1.76%)
Sep 14, 2015 35.77 35.86 35.38 35.46 4,370,085 -0.41(-1.13%)
Sep 11, 2015 36.05 36.15 35.68 35.87 4,324,044 -0.26(-0.71%)
Sep 10, 2015 36.19 36.41 35.81 36.13 5,049,290 -0.12(-0.32%)
Sep 09, 2015 36.90 36.97 36.17 36.24 7,754,576 -0.26(-0.70%)
Sep 08, 2015 36.20 36.50 36.07 36.50 5,699,181 +0.80(+2.25%)
Sep 04, 2015 35.63 35.70 35.70 35.70 6,011,568 -0.48(-1.31%)
Sep 03, 2015 35.66 36.44 35.65 36.17 7,402,278 -0.28(-0.77%)
Sep 02, 2015 36.51 36.66 35.98 36.45 4,146,081 +0.41(+1.12%)
Sep 01, 2015 36.36 36.69 35.85 36.05 5,458,437 -1.13(-3.04%)
Aug 31, 2015 37.11 37.40 36.76 37.18 4,685,021 -0.26(-0.69%)
Aug 28, 2015 37.08 37.54 37.01 37.43 5,260,937 +0.32(+0.86%)
Aug 27, 2015 36.58 37.23 36.33 37.11 5,411,219 +0.96(+2.65%)
Aug 26, 2015 35.98 36.22 35.37 36.16 8,044,049 +0.97(+2.77%)
Aug 25, 2015 37.71 37.78 35.14 35.18 9,522,122 -0.93(-2.59%)
Aug 24, 2015 35.45 37.43 34.30 36.12 11,706,620 -1.25(-3.34%)
Aug 21, 2015 37.92 38.31 37.36 37.36 8,606,007 -0.86(-2.26%)
Aug 20, 2015 38.42 38.61 38.09 38.23 7,193,383 -0.51(-1.33%)
Aug 19, 2015 38.76 39.03 38.35 38.74 5,961,681 -0.30(-0.76%)
Aug 18, 2015 38.95 39.12 38.79 39.04 3,669,392 -0.18(-0.46%)
Aug 17, 2015 38.45 39.32 38.35 39.22 5,289,571 +0.58(+1.49%)
Aug 14, 2015 38.38 38.74 38.38 38.64 4,061,089 +0.15(+0.38%)
Aug 13, 2015 38.22 38.68 38.10 38.49 5,834,280 +0.26(+0.67%)
Aug 12, 2015 37.58 38.31 37.26 38.24 8,005,572 +0.48(+1.28%)
Aug 11, 2015 38.19 38.27 37.63 37.75 8,149,901 -0.84(-2.18%)
Aug 10, 2015 38.29 38.76 38.29 38.59 7,787,364 +0.64(+1.69%)
Aug 07, 2015 38.24 38.33 37.88 37.95 7,037,537 -0.42(-1.11%)
Aug 06, 2015 38.43 38.62 38.15 38.38 7,560,820 -0.13(-0.34%)
Aug 05, 2015 38.68 38.93 38.36 38.51 9,186,396 +0.21(+0.54%)
Aug 04, 2015 39.61 40.26 38.22 38.30 9,534,051 -1.30(-3.29%)
Aug 03, 2015 39.80 40.01 39.47 39.61 4,976,462 -0.32(-0.81%)
Jul 31, 2015 40.35 40.43 39.88 39.93 5,209,963 -0.18(-0.44%)
Jul 30, 2015 40.06 40.28 39.89 40.11 3,940,381 -0.18(-0.44%)
Jul 29, 2015 39.84 40.40 39.67 40.28 5,113,866 +0.32(+0.79%)
Jul 28, 2015 39.10 40.09 39.06 39.97 7,186,358 +1.03(+2.66%)
Jul 27, 2015 38.88 39.04 38.66 38.93 4,452,876 -0.17(-0.43%)
Jul 24, 2015 39.70 39.77 39.06 39.10 4,571,886 -0.65(-1.63%)
Jul 23, 2015 39.94 40.28 39.71 39.75 5,376,585 -0.19(-0.46%)
Jul 22, 2015 40.11 40.31 39.91 39.94 6,046,582 -0.29(-0.73%)
Jul 21, 2015 40.56 40.57 40.08 40.23 6,825,755 -0.46(-1.14%)
Jul 20, 2015 40.60 40.88 40.51 40.69 5,166,819 +0.12(+0.29%)
Jul 17, 2015 41.02 41.18 40.48 40.58 8,261,860 -0.60(-1.46%)
Jul 16, 2015 41.57 41.70 41.00 41.18 5,945,556 -0.08(-0.21%)
Jul 15, 2015 41.75 41.86 41.09 41.26 5,417,779 -0.56(-1.33%)
Jul 14, 2015 41.90 41.98 41.65 41.82 3,792,127 -0.08(-0.18%)
Jul 13, 2015 41.82 41.95 41.65 41.90 4,405,325 +0.36(+0.87%)
Jul 10, 2015 42.04 42.11 41.42 41.53 5,157,255 +0.05(+0.13%)
Jul 09, 2015 42.24 42.38 41.48 41.48 4,851,759 -0.17(-0.41%)
Jul 08, 2015 42.20 42.34 41.52 41.65 5,484,138 -0.83(-1.94%)
Jul 07, 2015 42.58 42.66 41.78 42.48 5,848,286 -0.16(-0.38%)
Jul 06, 2015 42.85 43.15 42.55 42.64 3,972,078 -0.46(-1.07%)
Jul 02, 2015 42.95 43.10 43.10 43.10 6,413,064 +0.32(+0.74%)
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.