Emerson Electric (NY: EMR )

93.35 USD -1.91 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 25.72 25.90 25.35 25.55 1,400,100 -0.17(-0.66%)
Jun 27, 2003 26.20 26.27 25.60 25.72 912,300 -0.44(-1.66%)
Jun 26, 2003 26.07 26.25 25.75 26.16 829,300 +0.21(+0.83%)
Jun 25, 2003 26.21 26.44 25.92 25.94 1,615,900 -0.30(-1.12%)
Jun 24, 2003 26.27 26.44 26.20 26.24 1,218,200 -0.01(-0.06%)
Jun 23, 2003 26.52 26.55 26.08 26.25 969,000 -0.40(-1.50%)
Jun 20, 2003 26.80 26.93 26.57 26.65 1,415,200 -0.02(-0.09%)
Jun 19, 2003 26.76 27.02 26.56 26.67 1,696,900 -0.12(-0.47%)
Jun 18, 2003 26.61 26.98 26.55 26.80 1,223,800 +0.19(+0.71%)
Jun 17, 2003 26.90 26.90 26.25 26.61 1,037,800 -0.10(-0.37%)
Jun 16, 2003 26.08 26.71 25.98 26.71 1,624,000 +0.46(+1.75%)
Jun 13, 2003 26.86 26.86 26.05 26.25 1,910,200 -0.61(-2.27%)
Jun 12, 2003 27.23 27.23 26.58 26.86 1,635,000 -0.24(-0.90%)
Jun 11, 2003 26.85 27.11 26.67 27.11 1,080,100 +0.32(+1.19%)
Jun 10, 2003 26.83 26.92 26.60 26.79 1,438,300 -0.01(-0.06%)
Jun 09, 2003 27.16 27.34 26.80 26.80 1,159,600 -0.41(-1.49%)
Jun 06, 2003 27.29 27.62 27.04 27.20 1,806,100 +0.03(+0.11%)
Jun 05, 2003 26.85 27.24 26.80 27.17 1,457,200 +0.19(+0.70%)
Jun 04, 2003 26.55 27.09 26.50 26.99 1,545,700 +0.29(+1.07%)
Jun 03, 2003 26.67 26.83 26.33 26.70 1,960,500 +0.43(+1.64%)
Jun 02, 2003 26.24 26.67 26.17 26.27 1,719,300 +0.12(+0.46%)
May 30, 2003 25.50 26.15 25.42 26.15 1,787,100 +0.81(+3.20%)
May 29, 2003 25.60 25.70 25.11 25.34 2,118,700 -0.26(-1.02%)
May 28, 2003 25.58 25.82 25.55 25.60 1,770,200 +0.15(+0.59%)
May 27, 2003 24.80 25.48 24.59 25.45 1,833,700 +0.65(+2.62%)
May 23, 2003 24.75 24.96 24.56 24.80 1,256,800 +0.00(+0.00%)
May 22, 2003 24.46 24.84 24.41 24.80 1,566,000 +0.33(+1.37%)
May 21, 2003 24.30 24.83 24.08 24.46 1,977,400 +0.14(+0.55%)
May 20, 2003 24.48 24.60 24.11 24.33 1,984,600 +0.09(+0.37%)
May 19, 2003 24.33 24.46 24.20 24.24 1,743,700 -0.09(-0.35%)
May 16, 2003 24.40 24.77 24.33 24.33 2,549,300 -0.07(-0.31%)
May 15, 2003 24.20 24.62 24.17 24.40 1,746,100 +0.15(+0.64%)
May 14, 2003 24.58 24.60 24.00 24.25 2,421,200 -0.55(-2.20%)
May 13, 2003 24.86 24.93 24.52 24.79 1,252,200 -0.06(-0.24%)
May 12, 2003 24.45 24.90 24.36 24.85 1,725,700 +0.21(+0.87%)
May 09, 2003 24.45 24.89 24.27 24.64 2,594,600 +0.57(+2.37%)
May 08, 2003 24.20 24.50 23.69 24.07 3,474,600 -0.53(-2.17%)
May 07, 2003 25.38 26.07 24.25 24.60 7,147,900 -1.42(-5.48%)
May 06, 2003 25.53 26.18 25.38 26.02 1,541,400 +0.45(+1.78%)
May 05, 2003 25.79 25.88 25.20 25.57 1,050,700 -0.09(-0.35%)
May 02, 2003 25.11 25.70 24.95 25.66 1,450,000 +0.55(+2.21%)
May 01, 2003 25.25 25.25 24.65 25.11 1,262,300 -0.25(-0.97%)
Apr 30, 2003 25.21 25.51 24.80 25.35 1,644,400 +0.14(+0.56%)
Apr 29, 2003 25.15 25.27 24.83 25.21 1,238,100 -0.07(-0.26%)
Apr 28, 2003 25.02 25.41 24.85 25.27 1,456,000 +0.40(+1.59%)
Apr 25, 2003 25.42 25.58 24.78 24.88 2,101,100 -0.48(-1.89%)
Apr 24, 2003 25.18 25.46 24.93 25.36 3,030,800 +0.18(+0.69%)
Apr 23, 2003 24.96 25.24 24.82 25.18 1,037,300 +0.23(+0.92%)
Apr 22, 2003 24.40 25.02 24.16 24.95 1,358,000 +0.53(+2.17%)
Apr 21, 2003 24.43 24.59 24.18 24.42 851,800 -0.01(-0.02%)
Apr 17, 2003 23.71 24.45 23.71 24.43 1,075,600 +0.71(+3.01%)
Apr 16, 2003 24.23 24.33 23.70 23.71 893,500 -0.45(-1.84%)
Apr 15, 2003 23.96 24.20 23.77 24.16 1,396,900 +0.20(+0.81%)
Apr 14, 2003 23.75 24.00 23.68 23.96 1,175,600 +0.43(+1.83%)
Apr 11, 2003 23.83 24.08 23.48 23.54 1,051,500 -0.17(-0.70%)
Apr 10, 2003 23.60 23.70 23.27 23.70 1,366,300 +0.32(+1.35%)
Apr 09, 2003 24.22 24.22 23.30 23.39 1,293,100 -0.34(-1.43%)
Apr 08, 2003 23.70 23.79 23.42 23.73 1,339,500 -0.07(-0.27%)
Apr 07, 2003 23.91 24.39 23.73 23.79 1,492,900 -0.02(-0.10%)
Apr 04, 2003 23.93 24.03 23.58 23.82 1,573,200 -0.18(-0.77%)
Apr 03, 2003 24.10 24.20 23.73 24.00 1,460,500 +0.01(+0.04%)
Apr 02, 2003 23.48 24.09 23.30 23.99 1,345,500 +0.91(+3.97%)
Apr 01, 2003 22.71 23.20 22.67 23.08 1,743,000 +0.40(+1.76%)
Mar 31, 2003 22.75 22.96 22.42 22.67 1,606,500 -0.46(-2.01%)
Mar 28, 2003 23.60 23.62 22.98 23.14 1,499,700 -0.68(-2.85%)
Mar 27, 2003 23.80 23.96 23.48 23.82 1,195,900 -0.20(-0.83%)
Mar 26, 2003 24.23 24.23 23.74 24.02 1,093,300 -0.21(-0.87%)
Mar 25, 2003 24.17 24.36 23.80 24.23 1,373,200 +0.06(+0.23%)
Mar 24, 2003 24.65 24.85 23.90 24.17 1,366,000 -1.06(-4.20%)
Mar 21, 2003 24.83 25.24 24.17 25.24 1,696,100 +0.80(+3.27%)
Mar 20, 2003 24.38 24.51 23.73 24.43 1,683,100 -0.21(-0.85%)
Mar 19, 2003 24.25 24.69 23.92 24.64 1,322,300 +0.27(+1.13%)
Mar 18, 2003 24.25 24.55 24.12 24.37 1,276,300 -0.12(-0.49%)
Mar 17, 2003 23.28 24.51 23.20 24.49 1,986,700 +1.24(+5.31%)
Mar 14, 2003 23.40 23.67 23.10 23.25 1,427,900 -0.12(-0.51%)
Mar 13, 2003 22.62 23.38 22.46 23.38 1,379,500 +1.16(+5.22%)
Mar 12, 2003 22.10 22.42 21.89 22.21 1,469,900 -0.02(-0.09%)
Mar 11, 2003 22.68 22.98 22.16 22.24 1,399,500 -0.45(-1.98%)
Mar 10, 2003 23.10 23.14 22.62 22.68 1,236,200 -0.77(-3.30%)
Mar 07, 2003 22.68 23.57 22.51 23.46 1,860,400 +0.78(+3.44%)
Mar 06, 2003 22.86 23.08 22.62 22.68 1,384,600 -0.61(-2.62%)
Mar 05, 2003 23.08 23.37 22.95 23.29 1,144,500 +0.31(+1.35%)
Mar 04, 2003 23.30 23.40 22.97 22.98 1,418,100 -0.45(-1.92%)
Mar 03, 2003 23.74 23.94 23.38 23.43 979,800 -0.11(-0.45%)
Feb 28, 2003 23.84 23.88 23.30 23.54 1,311,900 -0.17(-0.72%)
Feb 27, 2003 23.65 24.01 23.55 23.70 2,034,800 +0.05(+0.23%)
Feb 26, 2003 23.70 23.92 23.58 23.65 1,347,600 -0.05(-0.21%)
Feb 25, 2003 23.15 23.75 23.00 23.70 1,280,300 +0.27(+1.15%)
Feb 24, 2003 23.85 23.86 23.42 23.43 1,337,500 -0.55(-2.27%)
Feb 21, 2003 23.60 23.98 23.34 23.98 1,192,100 +0.44(+1.89%)
Feb 20, 2003 23.88 23.98 23.35 23.53 1,050,100 -0.00(-0.02%)
Feb 19, 2003 23.79 23.79 23.32 23.54 971,800 -0.25(-1.05%)
Feb 18, 2003 22.98 23.79 22.98 23.79 1,362,800 +0.80(+3.50%)
Feb 14, 2003 22.62 22.98 22.35 22.98 1,326,200 +0.29(+1.28%)
Feb 13, 2003 22.95 22.95 22.45 22.69 1,693,000 -0.25(-1.09%)
Feb 12, 2003 23.00 23.11 22.81 22.94 1,360,300 +0.03(+0.13%)
Feb 11, 2003 23.20 23.45 22.83 22.91 1,558,300 -0.17(-0.72%)
Feb 10, 2003 22.88 23.18 22.51 23.08 1,376,500 +0.20(+0.87%)
Feb 07, 2003 22.94 23.00 22.51 22.88 1,536,200 +0.00(+0.00%)
Feb 06, 2003 23.27 23.45 22.79 22.88 1,494,500 -0.64(-2.74%)
Feb 05, 2003 23.80 24.05 23.38 23.52 1,432,100 -0.04(-0.17%)
Feb 04, 2003 23.40 23.79 23.11 23.56 2,050,100 +0.05(+0.19%)
Feb 03, 2003 23.54 23.62 23.26 23.51 1,263,300 +0.05(+0.21%)
Jan 31, 2003 23.00 23.71 22.95 23.46 1,481,100 +0.38(+1.65%)
Jan 30, 2003 23.70 23.75 23.00 23.08 1,167,800 -0.74(-3.11%)
Jan 29, 2003 23.31 23.92 22.89 23.83 1,236,000 +0.19(+0.80%)
Jan 28, 2003 23.50 23.68 23.22 23.64 1,150,000 +0.21(+0.90%)
Jan 27, 2003 23.12 23.64 23.12 23.42 1,463,400 -0.20(-0.85%)
Jan 24, 2003 24.43 24.43 23.45 23.62 1,182,200 -0.80(-3.30%)
Jan 23, 2003 24.12 24.47 23.76 24.43 1,968,500 +0.43(+1.79%)
Jan 22, 2003 24.62 24.63 23.91 24.00 1,732,800 -0.62(-2.54%)
Jan 21, 2003 25.25 25.27 24.60 24.62 1,049,000 -0.58(-2.30%)
Jan 17, 2003 25.05 25.48 25.00 25.20 1,037,400 -0.22(-0.87%)
Jan 16, 2003 25.68 26.00 25.33 25.42 1,331,700 -0.25(-0.97%)
Jan 15, 2003 26.05 26.12 25.50 25.67 924,600 -0.25(-0.96%)
Jan 14, 2003 25.95 26.15 25.70 25.92 942,000 +0.10(+0.39%)
Jan 13, 2003 25.80 26.11 25.55 25.83 882,400 +0.14(+0.53%)
Jan 10, 2003 25.99 26.00 25.50 25.69 1,369,700 -0.30(-1.14%)
Jan 09, 2003 25.76 26.19 25.73 25.99 1,053,600 +0.28(+1.07%)
Jan 08, 2003 26.30 26.40 25.52 25.71 990,400 -0.41(-1.55%)
Jan 07, 2003 26.23 26.33 26.01 26.11 948,300 -0.25(-0.93%)
Jan 06, 2003 26.09 26.50 25.98 26.36 1,043,200 +0.27(+1.02%)
Jan 03, 2003 26.20 26.20 25.71 26.09 778,300 -0.15(-0.55%)
Jan 02, 2003 25.52 26.27 25.41 26.24 1,285,300 +0.82(+3.21%)
Dec 31, 2002 25.10 25.42 24.92 25.42 1,131,500 +0.20(+0.79%)
Dec 30, 2002 25.00 25.23 24.66 25.23 1,407,100 +0.07(+0.28%)
Dec 27, 2002 25.24 25.31 24.97 25.16 1,078,200 -0.07(-0.28%)
Dec 26, 2002 25.05 25.69 25.02 25.23 993,000 +0.23(+0.90%)
Dec 24, 2002 24.80 25.08 24.80 25.00 709,100 +0.14(+0.56%)
Dec 23, 2002 25.08 25.08 24.69 24.86 1,691,400 -0.34(-1.35%)
Dec 20, 2002 24.95 25.27 24.71 25.20 3,323,400 +0.33(+1.31%)
Dec 19, 2002 25.02 25.17 24.67 24.88 1,406,400 -0.18(-0.74%)
Dec 18, 2002 25.25 25.31 24.92 25.06 1,064,400 -0.18(-0.71%)
Dec 17, 2002 25.27 25.73 25.17 25.24 979,900 -0.26(-1.02%)
Dec 16, 2002 25.21 25.70 25.15 25.50 1,359,300 +0.43(+1.74%)
Dec 13, 2002 25.33 25.35 24.92 25.07 1,229,700 -0.45(-1.78%)
Dec 12, 2002 25.92 25.92 25.35 25.52 1,660,800 -0.33(-1.28%)
Dec 11, 2002 25.88 26.08 25.65 25.85 1,355,200 +0.01(+0.04%)
Dec 10, 2002 25.73 25.86 25.30 25.84 1,184,200 +0.26(+1.04%)
Dec 09, 2002 25.92 25.92 25.49 25.58 1,089,700 -0.51(-1.96%)
Dec 06, 2002 25.95 26.25 25.75 26.08 1,238,300 +0.08(+0.31%)
Dec 05, 2002 26.07 26.26 25.92 26.00 1,508,500 -0.04(-0.13%)
Dec 04, 2002 26.28 26.39 25.83 26.04 1,923,900 -0.24(-0.91%)
Dec 03, 2002 26.12 26.59 26.02 26.28 1,796,300 -0.26(-0.98%)
Dec 02, 2002 26.58 26.95 26.26 26.54 1,888,100 +0.46(+1.78%)
Nov 29, 2002 25.73 26.28 25.70 26.08 850,000 +0.27(+1.03%)
Nov 27, 2002 24.95 25.92 24.86 25.81 1,834,100 +1.23(+4.98%)
Nov 26, 2002 25.38 25.43 24.52 24.58 3,377,600 -1.21(-4.71%)
Nov 25, 2002 26.20 26.45 25.51 25.80 1,846,400 -0.18(-0.67%)
Nov 22, 2002 26.10 26.36 25.95 25.98 1,642,700 -0.12(-0.48%)
Nov 21, 2002 26.05 26.38 25.75 26.10 2,247,100 -0.01(-0.06%)
Nov 20, 2002 26.25 26.50 25.80 26.11 1,507,200 -0.14(-0.51%)
Nov 19, 2002 26.30 26.36 26.04 26.25 1,150,600 -0.14(-0.53%)
Nov 18, 2002 26.44 26.50 26.02 26.39 1,574,100 +0.01(+0.04%)
Nov 15, 2002 26.42 26.60 25.85 26.38 1,414,500 -0.04(-0.17%)
Nov 14, 2002 25.98 26.64 25.92 26.42 1,726,300 +0.69(+2.70%)
Nov 13, 2002 25.20 25.96 25.10 25.73 2,020,500 +0.68(+2.74%)
Nov 12, 2002 24.49 25.48 24.33 25.05 1,983,300 +0.56(+2.29%)
Nov 11, 2002 25.17 25.30 24.49 24.49 1,318,500 -1.01(-3.98%)
Nov 08, 2002 25.44 25.70 25.00 25.50 1,195,600 +0.23(+0.91%)
Nov 07, 2002 25.27 25.74 25.12 25.27 1,401,400 -0.50(-1.96%)
Nov 06, 2002 25.62 26.00 25.12 25.77 1,435,100 +0.15(+0.59%)
Nov 05, 2002 24.50 25.76 24.50 25.62 1,681,700 +0.94(+3.81%)
Nov 04, 2002 24.62 25.58 24.42 24.68 1,384,100 +0.39(+1.61%)
Nov 01, 2002 23.88 24.51 23.65 24.30 1,435,600 +0.21(+0.85%)
Oct 31, 2002 24.50 24.67 23.88 24.09 1,496,900 -0.29(-1.17%)
Oct 30, 2002 24.75 25.08 24.15 24.38 1,289,100 -0.25(-1.00%)
Oct 29, 2002 24.54 24.80 24.05 24.62 958,200 -0.10(-0.40%)
Oct 28, 2002 25.48 25.52 24.60 24.72 1,376,500 -0.32(-1.28%)
Oct 25, 2002 24.73 25.12 24.20 25.04 1,004,400 +0.29(+1.15%)
Oct 24, 2002 25.50 25.60 24.61 24.75 1,612,600 -0.74(-2.90%)
Oct 23, 2002 25.30 25.54 24.90 25.50 1,685,400 +0.10(+0.37%)
Oct 22, 2002 25.36 25.58 24.77 25.40 1,725,200 -0.46(-1.76%)
Oct 21, 2002 24.21 25.91 24.04 25.86 1,622,700 +1.52(+6.22%)
Oct 18, 2002 23.85 24.49 23.66 24.34 807,400 +0.09(+0.37%)
Oct 17, 2002 24.38 24.68 23.96 24.25 1,491,100 +0.66(+2.80%)
Oct 16, 2002 24.36 24.46 23.45 23.59 1,293,800 -0.77(-3.18%)
Oct 15, 2002 23.85 24.36 23.68 24.36 1,324,600 +1.42(+6.21%)
Oct 14, 2002 23.07 23.20 22.65 22.94 270,000 -0.12(-0.54%)
Oct 11, 2002 22.50 23.25 22.50 23.07 1,267,400 +0.89(+4.01%)
Oct 10, 2002 21.10 22.25 20.87 22.17 1,627,600 +0.96(+4.55%)
Oct 09, 2002 21.56 21.90 21.05 21.21 2,018,800 -0.89(-4.01%)
Oct 08, 2002 22.08 22.47 21.40 22.09 1,441,300 +0.13(+0.59%)
Oct 07, 2002 22.56 23.00 21.80 21.96 1,350,500 -0.59(-2.64%)
Oct 04, 2002 22.98 23.15 22.04 22.56 1,354,100 -0.20(-0.86%)
Oct 03, 2002 22.83 23.17 22.62 22.75 1,495,200 -0.07(-0.31%)
Oct 02, 2002 23.20 23.50 22.76 22.83 1,319,400 -0.35(-1.51%)
Oct 01, 2002 22.33 23.25 21.77 23.17 1,826,100 +1.20(+5.48%)
Sep 30, 2002 22.20 22.51 21.65 21.97 2,028,500 -0.67(-2.96%)
Sep 27, 2002 23.33 23.38 22.55 22.64 1,402,300 -0.69(-2.94%)
Sep 26, 2002 22.66 23.45 22.48 23.33 1,734,100 +0.79(+3.51%)
Sep 25, 2002 21.85 22.65 21.80 22.54 1,659,900 +0.93(+4.33%)
Sep 24, 2002 21.86 22.23 21.57 21.60 2,135,600 -0.26(-1.19%)
Sep 23, 2002 21.90 22.03 21.70 21.86 1,116,200 -0.20(-0.93%)
Sep 20, 2002 21.80 22.14 21.79 22.07 1,844,000 +0.17(+0.78%)
Sep 19, 2002 21.62 22.59 21.43 21.89 1,420,000 -0.01(-0.05%)
Sep 18, 2002 22.18 22.19 21.39 21.91 1,621,300 -0.27(-1.24%)
Sep 17, 2002 22.92 23.02 22.08 22.18 1,085,900 -0.49(-2.18%)
Sep 16, 2002 22.86 22.94 22.55 22.67 1,070,200 -0.12(-0.50%)
Sep 13, 2002 23.12 23.12 22.42 22.79 1,867,900 -0.76(-3.23%)
Sep 12, 2002 23.54 23.65 23.23 23.55 2,029,000 -0.01(-0.02%)
Sep 11, 2002 24.15 24.19 23.50 23.55 1,444,700 +0.16(+0.68%)
Sep 10, 2002 23.12 23.50 23.09 23.39 1,099,800 +0.26(+1.10%)
Sep 09, 2002 22.40 23.20 21.80 23.14 1,656,300 +0.74(+3.30%)
Sep 06, 2002 22.75 22.80 22.35 22.40 1,242,100 +0.06(+0.25%)
Sep 05, 2002 22.58 22.58 22.12 22.34 1,444,100 -0.36(-1.56%)
Sep 04, 2002 22.93 22.93 22.23 22.70 2,074,900 -0.28(-1.22%)
Sep 03, 2002 23.92 24.02 22.90 22.98 1,783,500 -1.41(-5.78%)
Aug 30, 2002 24.34 24.83 24.17 24.39 1,038,400 +0.05(+0.21%)
Aug 29, 2002 24.30 24.64 24.09 24.34 410,000 -0.05(-0.23%)
Aug 28, 2002 24.51 24.71 24.30 24.39 1,379,500 -0.23(-0.95%)
Aug 27, 2002 24.25 24.77 24.02 24.63 2,063,300 +0.67(+2.80%)
Aug 26, 2002 24.00 24.05 23.45 23.96 766,800 +0.15(+0.63%)
Aug 23, 2002 24.33 24.33 23.74 23.81 813,100 -0.54(-2.22%)
Aug 22, 2002 24.33 24.39 24.00 24.35 1,074,300 +0.10(+0.41%)
Aug 21, 2002 24.25 24.46 23.77 24.25 1,087,500 +0.33(+1.40%)
Aug 20, 2002 24.20 24.20 23.62 23.92 815,800 +0.39(+1.64%)
Aug 16, 2002 23.70 23.75 23.30 23.53 1,130,800 -0.17(-0.72%)
Aug 15, 2002 23.86 24.36 23.36 23.70 860,100 -0.16(-0.69%)
Aug 14, 2002 23.38 23.90 22.50 23.86 1,281,600 +0.47(+2.01%)
Aug 13, 2002 23.45 24.33 23.39 23.39 980,900 -0.55(-2.30%)
Aug 12, 2002 23.96 24.17 23.55 23.95 836,300 +0.77(+3.32%)
Aug 07, 2002 22.61 23.25 22.26 23.17 1,676,500 +0.71(+3.16%)
Aug 06, 2002 22.00 23.50 21.62 22.46 4,616,500 +0.33(+1.49%)
Aug 05, 2002 23.19 23.35 22.03 22.14 2,134,900 -1.19(-5.12%)
Aug 02, 2002 24.55 24.56 22.98 23.33 3,023,200 -1.22(-4.97%)
Aug 01, 2002 25.40 25.77 24.55 24.55 1,914,300 -0.93(-3.63%)
Jul 31, 2002 25.42 25.48 24.70 25.48 1,540,300 +0.05(+0.20%)
Jul 30, 2002 24.90 25.75 24.33 25.42 1,690,000 +0.46(+1.84%)
Jul 29, 2002 25.10 25.24 24.62 24.96 2,272,600 +0.38(+1.53%)
Jul 26, 2002 24.61 24.99 23.95 24.59 1,531,700 -0.15(-0.61%)
Jul 25, 2002 24.12 24.95 23.62 24.74 1,566,700 +0.11(+0.45%)
Jul 24, 2002 23.00 24.68 22.92 24.63 1,575,100 +1.05(+4.43%)
Jul 23, 2002 23.50 23.98 23.12 23.58 1,852,700 -0.03(-0.11%)
Jul 22, 2002 24.50 25.05 23.50 23.61 2,198,100 -0.94(-3.85%)
Jul 19, 2002 24.88 25.30 24.36 24.55 1,926,100 -0.91(-3.59%)
Jul 17, 2002 25.60 25.83 24.67 25.47 1,292,300 -0.06(-0.24%)
Jul 12, 2002 25.91 26.30 25.21 25.53 1,239,200 -0.14(-0.56%)
Jul 11, 2002 25.27 25.95 24.87 25.67 1,561,400 +0.05(+0.21%)
Jul 10, 2002 26.61 26.62 25.55 25.62 1,253,700 -0.55(-2.10%)
Jul 09, 2002 26.55 26.75 26.40 26.17 926,500 -0.55(-2.08%)
Jul 08, 2002 27.00 27.00 26.73 26.73 855,500 -0.35(-1.29%)
Jul 05, 2002 26.27 27.29 26.16 27.08 641,600 +0.93(+3.54%)
Jul 04, 2002 26.17 26.55 25.50 26.15 780,000 +0.00(+0.00%)
Jul 03, 2002 26.17 26.55 25.50 26.15 1,334,600 +0.09(+0.35%)
Jul 02, 2002 26.60 26.88 25.67 26.06 1,423,100 -0.48(-1.81%)
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.