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 (%)
Nov 30, 2004 10.54 10.63 10.48 10.51 3,274,441 -0.07(-0.64%)
Nov 29, 2004 10.62 10.67 10.42 10.58 4,245,364 -0.02(-0.19%)
Nov 26, 2004 10.68 10.68 10.55 10.60 1,709,841 -0.05(-0.43%)
Nov 24, 2004 10.66 10.76 10.56 10.65 3,698,087 -0.06(-0.54%)
Nov 23, 2004 10.75 10.80 10.62 10.70 4,005,732 -0.02(-0.16%)
Nov 22, 2004 10.59 10.74 10.54 10.72 3,465,129 +0.13(+1.22%)
Nov 19, 2004 10.71 10.73 10.58 10.59 2,996,671 -0.11(-1.03%)
Nov 18, 2004 10.59 10.71 10.56 10.70 3,134,920 +0.09(+0.81%)
Nov 17, 2004 10.73 10.85 10.56 10.62 3,455,277 -0.09(-0.84%)
Nov 16, 2004 10.70 10.76 10.65 10.71 2,399,180 +0.00(+0.01%)
Nov 15, 2004 10.78 10.80 10.64 10.70 2,728,754 -0.09(-0.84%)
Nov 12, 2004 10.64 10.80 10.59 10.80 2,922,938 +0.08(+0.76%)
Nov 11, 2004 10.62 10.75 10.56 10.71 2,788,185 +0.10(+0.92%)
Nov 10, 2004 10.63 10.70 10.58 10.62 2,246,311 +0.04(+0.42%)
Nov 09, 2004 10.60 10.65 10.49 10.57 3,990,477 -0.11(-1.06%)
Nov 08, 2004 10.61 10.72 10.56 10.69 2,902,598 +0.08(+0.73%)
Nov 05, 2004 10.74 10.78 10.55 10.61 5,469,585 -0.10(-0.97%)
Nov 04, 2004 10.43 10.76 10.41 10.71 5,810,599 +0.27(+2.61%)
Nov 03, 2004 10.43 10.56 10.37 10.44 7,902,453 +0.13(+1.27%)
Nov 02, 2004 10.30 10.37 10.21 10.31 11,853,840 +0.20(+1.95%)
Nov 01, 2004 10.10 10.23 10.05 10.11 4,986,507 +0.04(+0.36%)
Oct 29, 2004 10.02 10.15 10.02 10.08 3,137,463 +0.00(+0.05%)
Oct 28, 2004 10.23 10.23 10.01 10.07 4,389,016 -0.11(-1.05%)
Oct 27, 2004 9.971 10.24 9.971 10.18 6,961,405 +0.23(+2.34%)
Oct 26, 2004 9.793 9.946 9.779 9.946 3,065,001 +0.16(+1.61%)
Oct 25, 2004 9.746 9.817 9.664 9.789 3,993,019 +0.02(+0.16%)
Oct 22, 2004 9.852 9.880 9.754 9.773 4,213,582 -0.08(-0.78%)
Oct 21, 2004 9.757 9.872 9.672 9.850 3,681,879 +0.09(+0.92%)
Oct 20, 2004 9.742 9.803 9.631 9.760 3,218,823 +0.00(+0.05%)
Oct 19, 2004 9.921 9.976 9.754 9.756 3,521,700 -0.16(-1.65%)
Oct 18, 2004 9.863 9.976 9.776 9.919 3,296,052 +0.02(+0.17%)
Oct 15, 2004 9.833 9.951 9.804 9.902 3,249,651 +0.13(+1.35%)
Oct 14, 2004 9.836 9.864 9.749 9.770 3,187,042 -0.09(-0.94%)
Oct 13, 2004 9.970 10.02 9.784 9.863 2,988,090 -0.06(-0.60%)
Oct 12, 2004 9.885 9.952 9.793 9.922 2,845,391 +0.02(+0.19%)
Oct 11, 2004 9.893 10.000 9.889 9.904 1,895,127 +0.00(+0.02%)
Oct 08, 2004 9.894 9.970 9.814 9.902 3,356,755 -0.03(-0.27%)
Oct 07, 2004 9.990 10.05 9.929 9.929 1,986,339 -0.10(-1.00%)
Oct 06, 2004 9.911 10.04 9.861 10.03 3,476,889 +0.14(+1.45%)
Oct 05, 2004 10.01 10.04 9.860 9.886 4,291,129 -0.16(-1.57%)
Oct 04, 2004 10.07 10.12 9.996 10.04 4,366,133 -0.01(-0.09%)
Oct 01, 2004 9.762 10.07 9.731 10.05 5,485,793 +0.32(+3.25%)
Sep 30, 2004 9.782 9.808 9.675 9.737 6,040,379 -0.05(-0.47%)
Sep 29, 2004 9.707 9.792 9.707 9.782 4,142,392 +0.01(+0.14%)
Sep 28, 2004 9.660 9.789 9.613 9.768 3,269,356 +0.12(+1.22%)
Sep 27, 2004 9.754 9.754 9.616 9.650 4,235,829 -0.10(-1.05%)
Sep 24, 2004 9.789 9.825 9.753 9.753 3,404,427 -0.03(-0.26%)
Sep 23, 2004 9.833 9.849 9.771 9.778 3,047,204 -0.06(-0.56%)
Sep 22, 2004 9.940 9.959 9.795 9.833 3,643,741 -0.11(-1.15%)
Sep 21, 2004 9.885 9.967 9.844 9.948 2,329,897 +0.10(+0.97%)
Sep 20, 2004 9.849 9.897 9.801 9.852 3,073,264 -0.02(-0.18%)
Sep 17, 2004 9.888 9.943 9.830 9.869 3,975,221 +0.01(+0.06%)
Sep 16, 2004 9.849 9.915 9.830 9.863 2,723,986 +0.04(+0.38%)
Sep 15, 2004 9.943 9.965 9.809 9.825 4,651,531 -0.16(-1.56%)
Sep 14, 2004 10.07 10.07 9.938 9.981 2,590,187 -0.09(-0.91%)
Sep 13, 2004 10.01 10.11 9.932 10.07 3,357,073 +0.05(+0.53%)
Sep 10, 2004 9.860 10.03 9.833 10.02 4,533,304 +0.19(+1.89%)
Sep 09, 2004 9.896 9.900 9.781 9.833 3,003,981 -0.04(-0.40%)
Sep 08, 2004 9.913 9.957 9.841 9.872 2,919,760 -0.07(-0.71%)
Sep 07, 2004 9.838 9.971 9.838 9.943 5,415,556 +0.14(+1.40%)
Sep 03, 2004 9.831 9.847 9.756 9.806 3,078,985 -0.03(-0.26%)
Sep 02, 2004 9.778 9.833 9.716 9.831 2,787,867 +0.07(+0.69%)
Sep 01, 2004 9.797 9.853 9.674 9.764 4,000,647 -0.03(-0.31%)
Aug 31, 2004 9.765 9.809 9.724 9.793 2,930,884 +0.06(+0.61%)
Aug 30, 2004 9.782 9.815 9.734 9.734 1,764,187 -0.05(-0.48%)
Aug 27, 2004 9.841 9.842 9.713 9.781 2,095,350 -0.06(-0.61%)
Aug 26, 2004 9.781 9.863 9.754 9.841 2,685,213 +0.06(+0.61%)
Aug 25, 2004 9.724 9.808 9.646 9.781 2,225,654 +0.06(+0.57%)
Aug 24, 2004 9.738 9.806 9.660 9.726 2,146,200 +0.00(+0.00%)
Aug 23, 2004 9.731 9.789 9.675 9.726 3,338,957 +0.03(+0.36%)
Aug 20, 2004 9.691 9.720 9.515 9.691 4,560,953 -0.02(-0.16%)
Aug 19, 2004 9.757 9.830 9.638 9.707 3,233,125 -0.11(-1.17%)
Aug 18, 2004 9.693 9.828 9.674 9.822 2,675,043 +0.13(+1.33%)
Aug 17, 2004 9.677 9.753 9.668 9.693 2,776,426 +0.06(+0.60%)
Aug 16, 2004 9.487 9.675 9.466 9.635 3,316,710 +0.15(+1.61%)
Aug 13, 2004 9.399 9.496 9.353 9.482 3,879,242 +0.09(+0.94%)
Aug 12, 2004 9.529 9.529 9.334 9.394 4,534,893 -0.13(-1.40%)
Aug 11, 2004 9.537 9.557 9.428 9.528 3,175,283 -0.11(-1.13%)
Aug 10, 2004 9.609 9.642 9.551 9.636 3,562,698 +0.10(+1.06%)
Aug 09, 2004 9.539 9.647 9.474 9.535 3,722,559 +0.02(+0.17%)
Aug 06, 2004 9.581 9.608 9.460 9.520 4,990,956 -0.12(-1.29%)
Aug 05, 2004 9.808 9.856 9.644 9.644 3,779,766 -0.15(-1.53%)
Aug 04, 2004 9.878 9.888 9.644 9.793 6,987,148 -0.07(-0.70%)
Aug 03, 2004 9.841 9.967 9.801 9.863 13,950,143 +0.30(+3.11%)
Aug 02, 2004 9.556 9.611 9.450 9.565 5,874,798 +0.02(+0.16%)
Jul 30, 2004 9.534 9.644 9.487 9.550 3,445,425 -0.01(-0.15%)
Jul 29, 2004 9.463 9.613 9.439 9.564 4,191,017 +0.11(+1.16%)
Jul 28, 2004 9.502 9.554 9.389 9.454 5,093,610 -0.06(-0.58%)
Jul 27, 2004 9.299 9.534 9.252 9.509 3,985,392 +0.21(+2.30%)
Jul 26, 2004 9.358 9.389 9.216 9.295 3,630,393 -0.06(-0.67%)
Jul 23, 2004 9.364 9.428 9.292 9.358 3,113,945 -0.06(-0.63%)
Jul 22, 2004 9.449 9.496 9.282 9.417 4,992,863 -0.09(-0.96%)
Jul 21, 2004 9.620 9.738 9.509 9.509 4,982,375 -0.10(-1.03%)
Jul 20, 2004 9.534 9.635 9.493 9.608 3,161,299 +0.07(+0.71%)
Jul 19, 2004 9.568 9.570 9.400 9.540 5,803,608 -0.10(-1.08%)
Jul 16, 2004 9.628 9.668 9.565 9.644 4,207,226 +0.09(+0.91%)
Jul 15, 2004 9.493 9.633 9.493 9.557 4,200,234 +0.06(+0.60%)
Jul 14, 2004 9.471 9.573 9.424 9.501 4,117,284 -0.03(-0.36%)
Jul 13, 2004 9.535 9.675 9.496 9.535 4,879,086 -0.12(-1.25%)
Jul 12, 2004 9.686 9.715 9.564 9.657 1,744,800 -0.03(-0.29%)
Jul 09, 2004 9.581 9.732 9.581 9.685 3,374,870 +0.13(+1.32%)
Jul 08, 2004 9.767 9.771 9.559 9.559 3,942,487 -0.23(-2.35%)
Jul 07, 2004 9.787 9.872 9.765 9.789 5,099,967 +0.00(+0.02%)
Jul 06, 2004 9.754 9.830 9.737 9.787 3,512,166 -0.05(-0.51%)
Jul 02, 2004 9.814 9.875 9.732 9.838 3,319,888 -0.00(-0.02%)
Jul 01, 2004 9.956 10.00 9.751 9.839 4,099,805 -0.16(-1.59%)
Jun 30, 2004 9.896 10.03 9.817 9.998 5,261,416 +0.09(+0.95%)
Jun 29, 2004 9.680 9.935 9.680 9.904 5,489,925 +0.22(+2.31%)
Jun 28, 2004 9.699 9.754 9.636 9.680 4,356,599 +0.02(+0.21%)
Jun 25, 2004 9.650 9.751 9.630 9.660 4,471,012 -0.02(-0.23%)
Jun 24, 2004 9.639 9.707 9.617 9.682 3,309,400 +0.06(+0.67%)
Jun 23, 2004 9.479 9.672 9.465 9.617 4,887,349 +0.15(+1.54%)
Jun 22, 2004 9.447 9.495 9.400 9.471 7,620,870 +0.08(+0.91%)
Jun 21, 2004 9.282 9.419 9.266 9.386 4,284,773 +0.14(+1.51%)
Jun 18, 2004 9.391 9.408 9.240 9.246 6,314,971 -0.17(-1.85%)
Jun 17, 2004 9.595 9.605 9.402 9.421 6,208,821 -0.17(-1.82%)
Jun 16, 2004 9.620 9.625 9.550 9.595 1,783,574 +0.02(+0.16%)
Jun 15, 2004 9.581 9.635 9.534 9.579 2,761,806 +0.08(+0.84%)
Jun 14, 2004 9.565 9.617 9.452 9.499 3,205,475 -0.06(-0.63%)
Jun 10, 2004 9.498 9.620 9.482 9.559 2,592,411 +0.08(+0.83%)
Jun 09, 2004 9.595 9.635 9.473 9.480 2,582,559 -0.11(-1.20%)
Jun 08, 2004 9.520 9.602 9.520 9.595 3,112,038 +0.04(+0.38%)
Jun 07, 2004 9.537 9.592 9.488 9.559 5,087,254 +0.05(+0.55%)
Jun 04, 2004 9.526 9.557 9.435 9.507 4,085,185 +0.10(+1.10%)
Jun 03, 2004 9.436 9.499 9.403 9.403 3,043,072 -0.05(-0.48%)
Jun 02, 2004 9.416 9.477 9.332 9.449 3,223,591 +0.06(+0.59%)
Jun 01, 2004 9.366 9.430 9.321 9.394 3,181,003 +0.00(+0.02%)
May 28, 2004 9.369 9.419 9.325 9.392 4,169,088 +0.04(+0.42%)
May 27, 2004 9.350 9.436 9.292 9.353 5,139,376 +0.04(+0.46%)
May 26, 2004 9.362 9.408 9.266 9.310 4,020,033 -0.05(-0.54%)
May 25, 2004 9.120 9.395 9.016 9.361 5,586,858 +0.26(+2.85%)
May 24, 2004 9.093 9.268 9.012 9.101 3,556,024 +0.03(+0.31%)
May 21, 2004 9.015 9.141 8.991 9.073 3,590,348 +0.12(+1.39%)
May 20, 2004 8.999 9.065 8.905 8.949 4,107,114 -0.08(-0.92%)
May 19, 2004 9.117 9.224 9.032 9.032 5,120,307 +0.02(+0.21%)
May 18, 2004 8.928 9.070 8.920 9.013 3,606,239 +0.11(+1.29%)
May 17, 2004 8.905 8.994 8.845 8.898 3,544,583 -0.12(-1.34%)
May 14, 2004 8.975 9.076 8.912 9.019 5,191,497 -0.02(-0.24%)
May 13, 2004 9.141 9.142 9.002 9.041 3,483,563 -0.11(-1.17%)
May 12, 2004 8.960 9.148 8.939 9.148 4,739,247 +0.02(+0.22%)
May 11, 2004 9.046 9.133 9.015 9.128 4,138,896 +0.04(+0.47%)
May 10, 2004 9.169 9.219 8.914 9.085 7,165,760 -0.08(-0.91%)
May 07, 2004 9.227 9.332 9.150 9.169 4,138,260 -0.14(-1.55%)
May 06, 2004 9.339 9.405 9.213 9.314 5,013,203 -0.03(-0.27%)
May 05, 2004 9.377 9.388 9.200 9.339 7,660,279 -0.04(-0.45%)
May 04, 2004 9.534 9.572 9.299 9.381 10,581,629 -0.14(-1.47%)
May 03, 2004 9.513 9.613 9.471 9.521 3,996,197 +0.05(+0.50%)
Apr 30, 2004 9.550 9.613 9.430 9.474 4,780,881 -0.07(-0.76%)
Apr 29, 2004 9.660 9.784 9.422 9.546 3,559,838 -0.12(-1.24%)
Apr 28, 2004 9.793 9.793 9.644 9.666 4,025,754 -0.17(-1.70%)
Apr 27, 2004 9.771 9.921 9.707 9.833 3,961,873 +0.06(+0.63%)
Apr 26, 2004 9.793 9.841 9.731 9.771 2,978,556 +0.01(+0.06%)
Apr 23, 2004 9.738 9.806 9.628 9.765 2,910,543 -0.08(-0.77%)
Apr 22, 2004 9.628 9.913 9.622 9.841 4,749,417 +0.14(+1.48%)
Apr 21, 2004 9.611 9.775 9.587 9.697 3,789,300 +0.09(+0.90%)
Apr 20, 2004 9.742 9.849 9.606 9.611 5,052,612 -0.13(-1.34%)
Apr 19, 2004 9.801 9.825 9.653 9.742 2,491,028 -0.08(-0.85%)
Apr 16, 2004 9.754 9.856 9.685 9.825 5,853,187 +0.21(+2.21%)
Apr 15, 2004 9.636 9.696 9.528 9.613 3,533,777 +0.03(+0.26%)
Apr 14, 2004 9.542 9.652 9.495 9.587 3,303,998 -0.04(-0.42%)
Apr 13, 2004 9.850 9.850 9.557 9.628 3,477,842 -0.14(-1.40%)
Apr 12, 2004 9.660 9.815 9.641 9.765 2,281,907 +0.13(+1.36%)
Apr 08, 2004 9.793 9.814 9.589 9.635 2,859,057 -0.06(-0.67%)
Apr 07, 2004 9.804 9.836 9.653 9.699 3,222,319 -0.11(-1.08%)
Apr 06, 2004 9.715 9.926 9.707 9.804 5,274,764 +0.02(+0.23%)
Apr 05, 2004 9.605 9.782 9.534 9.782 4,577,798 +0.22(+2.29%)
Apr 02, 2004 9.521 9.658 9.310 9.564 6,813,304 +0.13(+1.40%)
Apr 01, 2004 9.428 9.534 9.370 9.432 5,853,822 +0.00(+0.05%)
Mar 31, 2004 9.521 9.534 9.384 9.427 4,583,200 -0.09(-0.99%)
Mar 30, 2004 9.484 9.605 9.444 9.521 6,029,256 +0.04(+0.40%)
Mar 29, 2004 9.408 9.594 9.400 9.484 7,012,573 +0.11(+1.21%)
Mar 26, 2004 9.408 9.493 9.370 9.370 4,374,714 -0.10(-1.06%)
Mar 25, 2004 9.408 9.495 9.277 9.471 4,247,589 +0.13(+1.36%)
Mar 24, 2004 9.394 9.433 9.281 9.344 3,877,970 -0.05(-0.54%)
Mar 23, 2004 9.383 9.439 9.317 9.394 5,436,532 +0.03(+0.30%)
Mar 22, 2004 9.501 9.537 9.251 9.366 6,538,394 -0.14(-1.42%)
Mar 19, 2004 9.597 9.613 9.496 9.501 3,493,097 -0.18(-1.85%)
Mar 18, 2004 9.691 9.748 9.579 9.680 3,694,909 -0.11(-1.12%)
Mar 17, 2004 9.613 9.830 9.602 9.790 3,236,621 +0.19(+2.00%)
Mar 16, 2004 9.605 9.732 9.499 9.598 3,781,037 +0.06(+0.61%)
Mar 15, 2004 9.550 9.652 9.439 9.540 4,756,727 -0.07(-0.70%)
Mar 12, 2004 9.495 9.638 9.421 9.608 4,173,538 +0.20(+2.09%)
Mar 11, 2004 9.628 9.691 9.402 9.411 5,942,810 -0.31(-3.20%)
Mar 10, 2004 9.993 10.01 9.699 9.723 6,739,253 -0.26(-2.60%)
Mar 09, 2004 9.990 10.10 9.924 9.982 5,973,003 -0.00(-0.02%)
Mar 08, 2004 9.919 10.05 9.915 9.984 4,865,102 +0.06(+0.65%)
Mar 05, 2004 9.797 9.952 9.743 9.919 3,599,565 +0.12(+1.25%)
Mar 04, 2004 9.738 9.797 9.702 9.797 2,546,328 +0.04(+0.42%)
Mar 03, 2004 9.754 9.790 9.709 9.756 3,480,067 -0.02(-0.23%)
Mar 02, 2004 9.968 9.970 9.759 9.778 4,496,755 -0.19(-1.91%)
Mar 01, 2004 9.889 10.02 9.883 9.968 3,577,000 +0.14(+1.41%)
Feb 27, 2004 9.867 9.899 9.773 9.830 7,014,798 -0.02(-0.21%)
Feb 26, 2004 9.852 9.867 9.814 9.850 3,670,120 +0.00(+0.00%)
Feb 25, 2004 9.754 9.875 9.738 9.850 2,787,231 +0.11(+1.18%)
Feb 24, 2004 9.833 9.839 9.650 9.735 5,953,616 -0.11(-1.15%)
Feb 23, 2004 9.954 9.960 9.762 9.849 2,139,844 -0.11(-1.06%)
Feb 20, 2004 9.990 10.01 9.874 9.954 3,916,744 -0.01(-0.14%)
Feb 19, 2004 10.02 10.08 9.937 9.968 3,321,795 -0.05(-0.46%)
Feb 18, 2004 10.06 10.09 9.927 10.01 2,318,137 -0.06(-0.62%)
Feb 17, 2004 10.15 10.18 10.05 10.08 3,008,430 +0.05(+0.50%)
Feb 13, 2004 10.13 10.24 9.995 10.03 2,205,313 -0.07(-0.72%)
Feb 12, 2004 10.18 10.25 10.09 10.10 2,917,535 -0.12(-1.14%)
Feb 11, 2004 10.05 10.28 9.960 10.22 5,265,548 +0.10(+0.98%)
Feb 10, 2004 10.10 10.12 9.995 10.12 2,902,280 +0.06(+0.61%)
Feb 09, 2004 10.18 10.18 10.02 10.05 2,559,359 -0.12(-1.19%)
Feb 06, 2004 9.956 10.20 9.927 10.18 3,708,257 +0.18(+1.83%)
Feb 05, 2004 9.778 10.12 9.773 9.993 6,441,461 +0.24(+2.48%)
Feb 04, 2004 9.754 9.904 9.683 9.751 4,921,991 -0.00(-0.03%)
Feb 03, 2004 9.815 9.976 9.731 9.754 5,513,443 -0.18(-1.85%)
Feb 02, 2004 10.05 10.10 9.877 9.938 3,804,873 -0.11(-1.14%)
Jan 30, 2004 9.996 10.07 9.856 10.05 3,006,523 +0.04(+0.36%)
Jan 29, 2004 10.11 10.18 9.919 10.02 3,697,452 -0.04(-0.41%)
Jan 28, 2004 10.19 10.35 9.998 10.06 3,172,422 -0.19(-1.86%)
Jan 27, 2004 10.37 10.45 10.22 10.25 2,919,124 -0.11(-1.05%)
Jan 26, 2004 10.24 10.37 10.16 10.36 3,662,174 +0.08(+0.77%)
Jan 23, 2004 10.41 10.52 10.22 10.28 3,582,403 -0.11(-1.08%)
Jan 22, 2004 10.58 10.58 10.26 10.39 6,176,404 -0.25(-2.34%)
Jan 21, 2004 10.60 10.64 10.40 10.64 3,315,757 +0.04(+0.36%)
Jan 20, 2004 10.77 10.80 10.54 10.60 3,713,660 -0.17(-1.58%)
Jan 16, 2004 10.69 10.77 10.64 10.77 5,510,901 +0.17(+1.60%)
Jan 15, 2004 10.38 10.60 10.37 10.60 3,922,146 +0.25(+2.42%)
Jan 14, 2004 10.31 10.37 10.27 10.35 2,917,218 +0.12(+1.17%)
Jan 13, 2004 10.32 10.36 10.19 10.23 3,945,665 -0.06(-0.60%)
Jan 12, 2004 10.31 10.34 10.21 10.29 4,055,311 -0.03(-0.27%)
Jan 09, 2004 10.40 10.44 10.32 10.32 3,462,269 -0.11(-1.07%)
Jan 08, 2004 10.38 10.45 10.35 10.43 3,173,376 +0.05(+0.47%)
Jan 07, 2004 10.35 10.38 10.27 10.38 3,218,506 +0.04(+0.38%)
Jan 06, 2004 10.32 10.37 10.27 10.34 2,929,294 +0.02(+0.20%)
Jan 05, 2004 10.23 10.33 10.22 10.32 3,672,027 +0.13(+1.23%)
Jan 02, 2004 10.19 10.27 10.15 10.20 3,239,799 +0.01(+0.11%)
Dec 31, 2003 10.13 10.22 10.11 10.19 2,314,642 -0.01(-0.09%)
Dec 30, 2003 10.16 10.23 10.14 10.20 2,909,272 +0.02(+0.20%)
Dec 29, 2003 10.03 10.18 9.993 10.18 3,857,630 +0.14(+1.41%)
Dec 26, 2003 10.02 10.08 10.02 10.03 808,837 +0.01(+0.13%)
Dec 24, 2003 10.08 10.08 9.984 10.02 1,549,662 -0.06(-0.62%)
Dec 23, 2003 10.19 10.19 10.02 10.08 3,304,315 -0.09(-0.85%)
Dec 22, 2003 10.22 10.22 10.12 10.17 2,931,201 -0.05(-0.46%)
Dec 19, 2003 10.19 10.23 10.10 10.22 3,968,547 +0.09(+0.88%)
Dec 18, 2003 9.911 10.13 9.900 10.13 2,970,293 +0.22(+2.21%)
Dec 17, 2003 9.998 10.01 9.830 9.910 5,436,850 -0.11(-1.05%)
Dec 16, 2003 9.809 10.05 9.793 10.02 3,607,510 +0.19(+1.94%)
Dec 15, 2003 9.911 10.11 9.817 9.825 4,591,146 -0.03(-0.34%)
Dec 12, 2003 9.899 9.905 9.817 9.858 2,222,475 -0.04(-0.41%)
Dec 11, 2003 9.838 9.910 9.817 9.899 4,054,357 +0.05(+0.46%)
Dec 10, 2003 9.948 9.992 9.782 9.853 2,750,365 -0.06(-0.56%)
Dec 09, 2003 9.979 10.02 9.904 9.908 2,478,634 -0.06(-0.57%)
Dec 08, 2003 9.841 9.965 9.838 9.965 2,144,611 +0.07(+0.72%)
Dec 05, 2003 9.822 10.05 9.814 9.894 2,693,794 +0.03(+0.34%)
Dec 04, 2003 9.833 9.979 9.831 9.861 3,859,855 -0.02(-0.16%)
Dec 03, 2003 9.751 9.985 9.739 9.877 5,947,577 +0.13(+1.37%)
Dec 02, 2003 9.718 9.773 9.686 9.743 3,206,746 -0.02(-0.19%)
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.