Emerson Electric (NY: EMR )

95.84 USD +1.13 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 31.45 31.87 31.20 31.77 1,655,500 +0.30(+0.95%)
Jun 29, 2004 30.76 31.58 30.76 31.48 1,727,400 +0.71(+2.31%)
Jun 28, 2004 30.83 31.00 30.62 30.76 1,370,800 +0.06(+0.21%)
Jun 25, 2004 30.67 30.99 30.61 30.70 1,406,800 -0.07(-0.23%)
Jun 24, 2004 30.64 30.85 30.57 30.77 1,041,300 +0.20(+0.67%)
Jun 23, 2004 30.12 30.74 30.08 30.57 1,537,800 +0.47(+1.54%)
Jun 22, 2004 30.02 30.17 29.88 30.10 2,397,900 +0.27(+0.91%)
Jun 21, 2004 29.50 29.93 29.45 29.83 1,348,200 +0.44(+1.51%)
Jun 18, 2004 29.84 29.90 29.36 29.39 1,987,000 -0.56(-1.85%)
Jun 17, 2004 30.50 30.52 29.88 29.94 1,953,600 -0.55(-1.82%)
Jun 16, 2004 30.58 30.59 30.35 30.50 561,200 +0.05(+0.16%)
Jun 15, 2004 30.45 30.62 30.30 30.45 869,000 +0.25(+0.84%)
Jun 14, 2004 30.40 30.57 30.04 30.19 1,008,600 -0.19(-0.63%)
Jun 10, 2004 30.18 30.58 30.14 30.38 815,700 +0.25(+0.83%)
Jun 09, 2004 30.50 30.62 30.11 30.13 812,600 -0.37(-1.20%)
Jun 08, 2004 30.25 30.51 30.25 30.50 979,200 +0.12(+0.38%)
Jun 07, 2004 30.31 30.49 30.16 30.38 1,600,700 +0.16(+0.55%)
Jun 04, 2004 30.27 30.38 29.99 30.21 1,285,400 +0.33(+1.10%)
Jun 03, 2004 29.99 30.19 29.89 29.89 957,500 -0.15(-0.48%)
Jun 02, 2004 29.92 30.12 29.66 30.03 1,014,300 +0.18(+0.59%)
Jun 01, 2004 29.76 29.97 29.62 29.86 1,000,900 +0.00(+0.02%)
May 28, 2004 29.77 29.93 29.64 29.85 1,311,800 +0.12(+0.42%)
May 27, 2004 29.71 29.99 29.53 29.73 1,617,100 +0.14(+0.46%)
May 26, 2004 29.75 29.90 29.45 29.59 1,264,900 -0.16(-0.54%)
May 25, 2004 28.99 29.86 28.66 29.75 1,757,900 +0.83(+2.85%)
May 24, 2004 28.90 29.45 28.64 28.92 1,118,900 +0.09(+0.31%)
May 21, 2004 28.65 29.05 28.58 28.83 1,129,700 +0.39(+1.39%)
May 20, 2004 28.60 28.81 28.30 28.44 1,292,300 -0.26(-0.92%)
May 19, 2004 28.98 29.32 28.70 28.70 1,611,100 +0.06(+0.21%)
May 18, 2004 28.38 28.83 28.35 28.64 1,134,700 +0.36(+1.29%)
May 17, 2004 28.30 28.58 28.11 28.28 1,115,300 -0.39(-1.34%)
May 14, 2004 28.52 28.84 28.33 28.67 1,633,500 -0.07(-0.24%)
May 13, 2004 29.05 29.05 28.61 28.74 1,096,100 -0.34(-1.17%)
May 12, 2004 28.48 29.08 28.41 29.08 1,491,200 +0.07(+0.22%)
May 11, 2004 28.75 29.02 28.65 29.01 1,302,300 +0.14(+0.47%)
May 10, 2004 29.14 29.30 28.33 28.88 2,254,700 -0.26(-0.91%)
May 07, 2004 29.33 29.66 29.08 29.14 1,302,100 -0.46(-1.55%)
May 06, 2004 29.68 29.89 29.28 29.60 1,577,400 -0.08(-0.27%)
May 05, 2004 29.80 29.83 29.24 29.68 2,410,300 -0.14(-0.45%)
May 04, 2004 30.30 30.42 29.55 29.82 3,329,500 -0.44(-1.47%)
May 03, 2004 30.24 30.55 30.10 30.26 1,257,400 +0.15(+0.50%)
Apr 30, 2004 30.35 30.55 29.97 30.11 1,504,300 -0.23(-0.76%)
Apr 29, 2004 30.70 31.09 29.95 30.34 1,120,100 -0.38(-1.24%)
Apr 28, 2004 31.12 31.12 30.65 30.72 1,266,700 -0.53(-1.70%)
Apr 27, 2004 31.05 31.53 30.85 31.25 1,246,600 +0.20(+0.63%)
Apr 26, 2004 31.12 31.27 30.92 31.05 937,200 +0.02(+0.06%)
Apr 23, 2004 30.95 31.17 30.60 31.04 915,800 -0.24(-0.77%)
Apr 22, 2004 30.60 31.50 30.58 31.27 1,494,400 +0.45(+1.48%)
Apr 21, 2004 30.55 31.07 30.47 30.82 1,192,300 +0.27(+0.90%)
Apr 20, 2004 30.96 31.30 30.53 30.55 1,589,800 -0.41(-1.34%)
Apr 19, 2004 31.15 31.23 30.68 30.96 783,800 -0.27(-0.85%)
Apr 16, 2004 31.00 31.33 30.78 31.23 1,841,700 +0.68(+2.21%)
Apr 15, 2004 30.62 30.82 30.28 30.55 1,111,900 +0.08(+0.26%)
Apr 14, 2004 30.33 30.67 30.17 30.47 1,039,600 -0.13(-0.42%)
Apr 13, 2004 31.30 31.30 30.38 30.60 1,094,300 -0.43(-1.40%)
Apr 12, 2004 30.70 31.20 30.64 31.04 718,000 +0.41(+1.36%)
Apr 08, 2004 31.12 31.19 30.48 30.62 899,600 -0.21(-0.67%)
Apr 07, 2004 31.16 31.26 30.68 30.83 1,013,900 -0.33(-1.08%)
Apr 06, 2004 30.88 31.55 30.85 31.16 1,659,700 +0.07(+0.23%)
Apr 05, 2004 30.52 31.09 30.30 31.09 1,440,400 +0.70(+2.29%)
Apr 02, 2004 30.26 30.70 29.59 30.39 2,143,800 +0.42(+1.40%)
Apr 01, 2004 29.96 30.30 29.78 29.98 1,841,900 +0.02(+0.05%)
Mar 31, 2004 30.26 30.30 29.83 29.96 1,442,100 -0.30(-0.99%)
Mar 30, 2004 30.14 30.52 30.01 30.26 1,897,100 +0.12(+0.40%)
Mar 29, 2004 29.90 30.49 29.88 30.14 2,206,500 +0.36(+1.21%)
Mar 26, 2004 29.90 30.17 29.78 29.78 1,376,500 -0.32(-1.06%)
Mar 25, 2004 29.90 30.17 29.49 30.10 1,336,500 +0.41(+1.36%)
Mar 24, 2004 29.86 29.98 29.50 29.70 1,220,200 -0.16(-0.54%)
Mar 23, 2004 29.82 30.00 29.61 29.86 1,710,600 +0.09(+0.30%)
Mar 22, 2004 30.20 30.31 29.40 29.76 2,057,300 -0.43(-1.42%)
Mar 19, 2004 30.50 30.55 30.18 30.20 1,099,100 -0.57(-1.85%)
Mar 18, 2004 30.80 30.98 30.45 30.76 1,162,600 -0.35(-1.12%)
Mar 17, 2004 30.55 31.24 30.51 31.11 1,018,400 +0.61(+2.00%)
Mar 16, 2004 30.52 30.93 30.19 30.50 1,189,700 +0.18(+0.61%)
Mar 15, 2004 30.35 30.67 30.00 30.32 1,496,700 -0.21(-0.70%)
Mar 12, 2004 30.17 30.63 29.94 30.54 1,313,200 +0.62(+2.09%)
Mar 11, 2004 30.60 30.80 29.88 29.91 1,869,900 -0.99(-3.20%)
Mar 10, 2004 31.76 31.80 30.83 30.90 2,120,500 -0.83(-2.60%)
Mar 09, 2004 31.75 32.10 31.54 31.73 1,879,400 -0.00(-0.02%)
Mar 08, 2004 31.52 31.94 31.51 31.73 1,530,800 +0.21(+0.65%)
Mar 05, 2004 31.14 31.63 30.96 31.52 1,132,600 +0.39(+1.25%)
Mar 04, 2004 30.95 31.14 30.83 31.14 801,200 +0.13(+0.42%)
Mar 03, 2004 31.00 31.11 30.86 31.00 1,095,000 -0.07(-0.23%)
Mar 02, 2004 31.68 31.68 31.01 31.08 1,414,900 -0.60(-1.91%)
Mar 01, 2004 31.43 31.86 31.41 31.68 1,125,500 +0.44(+1.41%)
Feb 27, 2004 31.36 31.46 31.06 31.24 2,207,200 -0.07(-0.21%)
Feb 26, 2004 31.31 31.36 31.19 31.30 1,154,800 +0.00(+0.00%)
Feb 25, 2004 31.00 31.39 30.95 31.30 877,000 +0.36(+1.18%)
Feb 24, 2004 31.25 31.27 30.67 30.94 1,873,300 -0.36(-1.15%)
Feb 23, 2004 31.64 31.66 31.02 31.30 673,300 -0.34(-1.06%)
Feb 20, 2004 31.75 31.82 31.38 31.64 1,232,400 -0.04(-0.14%)
Feb 19, 2004 31.85 32.03 31.58 31.68 1,045,200 -0.15(-0.46%)
Feb 18, 2004 31.98 32.08 31.55 31.83 729,400 -0.20(-0.62%)
Feb 17, 2004 32.25 32.37 31.92 32.03 946,600 +0.16(+0.50%)
Feb 13, 2004 32.20 32.53 31.76 31.86 693,900 -0.23(-0.72%)
Feb 12, 2004 32.35 32.58 32.07 32.10 918,000 -0.37(-1.14%)
Feb 11, 2004 31.95 32.67 31.66 32.47 1,656,800 +0.31(+0.98%)
Feb 10, 2004 32.10 32.17 31.76 32.15 913,200 +0.20(+0.61%)
Feb 09, 2004 32.34 32.35 31.85 31.95 805,300 -0.39(-1.19%)
Feb 06, 2004 31.64 32.42 31.55 32.34 1,166,800 +0.58(+1.83%)
Feb 05, 2004 31.08 32.15 31.06 31.76 2,026,800 +0.77(+2.48%)
Feb 04, 2004 31.00 31.48 30.77 30.99 1,548,700 -0.01(-0.03%)
Feb 03, 2004 31.20 31.70 30.92 31.00 1,734,800 -0.58(-1.85%)
Feb 02, 2004 31.92 32.11 31.39 31.58 1,197,200 -0.37(-1.14%)
Jan 30, 2004 31.77 31.99 31.33 31.95 946,000 +0.12(+0.36%)
Jan 29, 2004 32.12 32.34 31.52 31.83 1,163,400 -0.13(-0.41%)
Jan 28, 2004 32.40 32.90 31.77 31.96 998,200 -0.61(-1.86%)
Jan 27, 2004 32.96 33.22 32.49 32.57 918,500 -0.35(-1.05%)
Jan 26, 2004 32.55 32.95 32.28 32.92 1,152,300 +0.25(+0.77%)
Jan 23, 2004 33.07 33.44 32.47 32.67 1,127,200 -0.35(-1.08%)
Jan 22, 2004 33.61 33.62 32.60 33.02 1,943,400 -0.79(-2.34%)
Jan 21, 2004 33.69 33.81 33.06 33.81 1,043,300 +0.12(+0.36%)
Jan 20, 2004 34.23 34.33 33.51 33.69 1,168,500 -0.54(-1.58%)
Jan 16, 2004 33.99 34.24 33.80 34.23 1,734,000 +0.54(+1.60%)
Jan 15, 2004 33.00 33.69 32.97 33.69 1,234,100 +0.79(+2.42%)
Jan 14, 2004 32.78 32.96 32.65 32.90 917,900 +0.38(+1.17%)
Jan 13, 2004 32.79 32.94 32.38 32.51 1,241,500 -0.20(-0.60%)
Jan 12, 2004 32.78 32.85 32.44 32.71 1,276,000 -0.09(-0.27%)
Jan 09, 2004 33.05 33.19 32.79 32.80 1,089,400 -0.35(-1.07%)
Jan 08, 2004 33.00 33.21 32.90 33.15 998,500 +0.15(+0.47%)
Jan 07, 2004 32.88 33.00 32.63 33.00 1,012,700 +0.12(+0.38%)
Jan 06, 2004 32.81 32.97 32.65 32.88 921,700 +0.06(+0.20%)
Jan 05, 2004 32.53 32.81 32.47 32.81 1,155,400 +0.40(+1.23%)
Jan 02, 2004 32.38 32.65 32.25 32.41 1,019,400 +0.03(+0.11%)
Dec 31, 2003 32.20 32.47 32.14 32.38 728,300 -0.03(-0.09%)
Dec 30, 2003 32.30 32.50 32.22 32.40 915,400 +0.06(+0.20%)
Dec 29, 2003 31.89 32.34 31.76 32.34 1,213,800 +0.45(+1.41%)
Dec 26, 2003 31.86 32.03 31.85 31.89 254,500 +0.04(+0.13%)
Dec 24, 2003 32.05 32.05 31.73 31.85 487,600 -0.20(-0.62%)
Dec 23, 2003 32.38 32.38 31.83 32.05 1,039,700 -0.28(-0.85%)
Dec 22, 2003 32.47 32.49 32.15 32.33 922,300 -0.15(-0.46%)
Dec 19, 2003 32.38 32.50 32.10 32.47 1,248,700 +0.28(+0.89%)
Dec 18, 2003 31.50 32.21 31.46 32.19 934,600 +0.69(+2.21%)
Dec 17, 2003 31.78 31.80 31.24 31.50 1,710,700 -0.33(-1.05%)
Dec 16, 2003 31.17 31.95 31.12 31.83 1,135,100 +0.60(+1.94%)
Dec 15, 2003 31.50 32.13 31.20 31.23 1,444,600 -0.10(-0.34%)
Dec 12, 2003 31.46 31.48 31.20 31.33 699,300 -0.13(-0.41%)
Dec 11, 2003 31.26 31.50 31.20 31.46 1,275,700 +0.14(+0.46%)
Dec 10, 2003 31.61 31.75 31.09 31.32 865,400 -0.17(-0.56%)
Dec 09, 2003 31.71 31.85 31.48 31.49 779,900 -0.18(-0.57%)
Dec 08, 2003 31.27 31.67 31.26 31.67 674,800 +0.23(+0.72%)
Dec 05, 2003 31.21 31.92 31.19 31.45 847,600 +0.11(+0.34%)
Dec 04, 2003 31.25 31.71 31.25 31.34 1,214,500 -0.05(-0.16%)
Dec 03, 2003 30.99 31.74 30.95 31.39 1,871,400 +0.42(+1.37%)
Dec 02, 2003 30.89 31.06 30.79 30.96 1,009,000 -0.06(-0.19%)
Dec 01, 2003 30.42 31.14 30.36 31.02 1,428,800 +0.50(+1.65%)
Nov 28, 2003 30.28 30.57 30.05 30.52 419,600 +0.20(+0.68%)
Nov 26, 2003 30.40 30.41 29.96 30.32 1,023,500 -0.04(-0.13%)
Nov 25, 2003 29.98 30.55 29.80 30.36 1,641,900 +0.45(+1.50%)
Nov 24, 2003 29.65 29.92 29.52 29.91 1,020,400 +0.45(+1.51%)
Nov 21, 2003 29.59 29.61 29.30 29.46 750,900 -0.13(-0.44%)
Nov 20, 2003 29.58 29.97 29.38 29.59 835,200 -0.24(-0.79%)
Nov 19, 2003 29.46 29.87 29.34 29.83 1,209,900 +0.31(+1.05%)
Nov 18, 2003 29.98 30.07 29.41 29.51 1,347,600 -0.39(-1.29%)
Nov 17, 2003 29.77 30.00 29.62 29.90 931,100 -0.23(-0.75%)
Nov 14, 2003 30.04 30.42 30.02 30.12 1,124,400 +0.11(+0.37%)
Nov 13, 2003 30.25 30.25 30.00 30.01 1,175,200 -0.23(-0.76%)
Nov 12, 2003 29.73 30.24 29.73 30.25 984,900 +0.37(+1.24%)
Nov 11, 2003 29.97 29.97 29.68 29.88 1,032,200 -0.20(-0.65%)
Nov 10, 2003 30.18 30.26 30.02 30.07 1,218,100 -0.11(-0.38%)
Nov 07, 2003 30.38 30.38 29.90 30.18 1,283,500 +0.04(+0.13%)
Nov 06, 2003 29.98 30.15 29.87 30.14 1,215,800 +0.21(+0.70%)
Nov 05, 2003 28.85 29.91 28.80 29.93 1,623,100 +0.27(+0.91%)
Nov 04, 2003 28.85 29.91 28.80 29.67 3,677,200 +0.90(+3.13%)
Nov 03, 2003 28.38 28.81 28.42 28.76 1,146,004 +0.39(+1.37%)
Oct 31, 2003 28.17 28.29 28.14 28.38 1,106,700 +0.20(+0.69%)
Oct 30, 2003 27.96 28.27 27.82 28.18 862,800 +0.38(+1.35%)
Oct 29, 2003 27.90 28.09 27.73 27.80 1,307,200 -0.22(-0.79%)
Oct 28, 2003 27.19 28.03 27.08 28.02 1,776,700 +0.81(+2.96%)
Oct 27, 2003 27.33 27.51 27.17 27.22 1,084,000 -0.11(-0.38%)
Oct 24, 2003 27.42 27.42 26.98 27.33 1,015,600 -0.09(-0.35%)
Oct 23, 2003 27.48 27.50 27.26 27.42 863,600 -0.10(-0.36%)
Oct 22, 2003 27.58 27.67 27.45 27.52 1,208,900 -0.28(-0.99%)
Oct 21, 2003 27.80 28.07 27.75 27.80 1,272,600 +0.12(+0.43%)
Oct 20, 2003 27.28 27.70 27.26 27.67 1,129,200 +0.39(+1.45%)
Oct 17, 2003 27.60 27.74 27.09 27.28 1,448,300 -0.32(-1.18%)
Oct 16, 2003 27.73 27.79 27.54 27.61 1,085,300 -0.32(-1.15%)
Oct 15, 2003 27.82 27.93 27.59 27.92 1,196,600 +0.10(+0.38%)
Oct 14, 2003 27.70 27.83 27.45 27.82 647,000 +0.20(+0.71%)
Oct 13, 2003 27.42 27.65 27.42 27.62 569,300 +0.20(+0.73%)
Oct 10, 2003 27.67 27.75 27.35 27.42 1,083,700 -0.25(-0.90%)
Oct 09, 2003 27.53 27.95 27.52 27.67 1,296,200 +0.14(+0.53%)
Oct 08, 2003 26.80 27.67 27.31 27.53 2,300,700 +0.74(+2.74%)
Oct 07, 2003 26.62 26.80 26.41 26.80 943,100 +0.17(+0.64%)
Oct 06, 2003 26.66 26.73 26.66 26.62 717,300 -0.05(-0.19%)
Oct 03, 2003 26.75 27.06 26.61 26.67 1,360,000 +0.31(+1.18%)
Oct 02, 2003 26.30 26.62 26.21 26.36 1,311,200 -0.15(-0.57%)
Oct 01, 2003 26.33 26.58 26.09 26.51 1,602,000 +0.19(+0.72%)
Sep 30, 2003 26.35 26.49 25.90 26.33 1,846,700 -0.29(-1.11%)
Sep 29, 2003 26.58 26.85 26.38 26.62 1,050,900 +0.12(+0.45%)
Sep 26, 2003 26.74 26.74 26.43 26.50 1,186,400 -0.24(-0.90%)
Sep 25, 2003 27.00 27.20 26.80 26.74 1,151,200 -0.26(-0.94%)
Sep 24, 2003 27.39 27.42 26.94 27.00 1,441,700 -0.43(-1.57%)
Sep 23, 2003 27.38 27.43 26.98 27.42 1,164,700 +0.05(+0.18%)
Sep 22, 2003 27.55 27.55 27.14 27.38 1,023,200 -0.39(-1.40%)
Sep 19, 2003 27.75 27.87 27.51 27.76 1,136,800 +0.02(+0.07%)
Sep 18, 2003 27.58 27.75 27.50 27.75 1,088,000 +0.27(+0.96%)
Sep 17, 2003 27.75 27.84 27.47 27.48 1,075,500 -0.27(-0.97%)
Sep 16, 2003 27.33 27.75 27.36 27.75 1,506,300 +0.42(+1.52%)
Sep 15, 2003 27.34 27.50 27.27 27.33 1,052,400 -0.01(-0.04%)
Sep 12, 2003 27.19 27.43 26.79 27.34 1,052,400 +0.15(+0.57%)
Sep 11, 2003 27.35 27.45 27.13 27.19 1,690,800 -0.03(-0.13%)
Sep 10, 2003 27.92 27.92 27.20 27.23 1,443,800 -0.69(-2.47%)
Sep 09, 2003 28.10 28.18 27.89 27.92 1,413,400 -0.18(-0.66%)
Sep 08, 2003 27.90 28.25 27.83 28.10 703,700 +0.19(+0.68%)
Sep 05, 2003 27.70 28.07 27.58 27.91 1,409,300 -0.09(-0.34%)
Sep 04, 2003 27.92 28.16 27.74 28.00 908,500 +0.08(+0.29%)
Sep 03, 2003 28.39 28.45 27.76 27.92 1,801,500 -0.47(-1.66%)
Sep 02, 2003 27.88 28.44 27.88 28.39 1,852,900 +0.52(+1.85%)
Aug 29, 2003 27.15 27.94 27.13 27.88 1,799,500 +0.65(+2.41%)
Aug 28, 2003 27.05 27.24 26.88 27.23 996,000 +0.30(+1.11%)
Aug 27, 2003 26.88 27.05 26.75 26.92 1,072,400 -0.09(-0.33%)
Aug 26, 2003 27.00 27.02 26.63 27.01 1,706,600 -0.01(-0.04%)
Aug 25, 2003 27.25 27.33 26.83 27.02 1,113,500 -0.27(-0.97%)
Aug 22, 2003 27.38 27.70 27.26 27.29 2,195,300 +0.06(+0.22%)
Aug 21, 2003 26.95 27.58 26.95 27.23 1,380,200 +0.28(+1.04%)
Aug 20, 2003 26.67 27.20 26.66 26.95 1,915,100 +0.05(+0.19%)
Aug 19, 2003 26.50 26.90 26.45 26.90 2,443,800 +0.48(+1.82%)
Aug 18, 2003 26.48 26.70 26.35 26.42 1,630,800 -0.17(-0.66%)
Aug 15, 2003 26.23 26.83 26.14 26.59 1,216,800 +0.35(+1.35%)
Aug 14, 2003 25.95 26.43 25.89 26.24 1,707,200 +0.29(+1.12%)
Aug 13, 2003 26.09 26.23 25.95 25.95 1,313,800 -0.29(-1.11%)
Aug 12, 2003 26.03 26.28 25.78 26.24 1,279,600 +0.33(+1.29%)
Aug 11, 2003 26.02 26.15 25.76 25.91 1,072,300 -0.07(-0.29%)
Aug 08, 2003 25.95 26.00 25.58 25.98 1,400,200 +0.13(+0.50%)
Aug 07, 2003 26.00 26.03 25.52 25.85 1,797,800 -0.10(-0.40%)
Aug 06, 2003 26.00 26.36 25.42 25.95 2,418,300 -0.20(-0.75%)
Aug 05, 2003 26.58 26.86 26.07 26.15 2,401,500 -0.76(-2.81%)
Aug 04, 2003 26.62 26.92 26.39 26.91 1,760,200 +0.18(+0.65%)
Aug 01, 2003 26.85 27.09 26.55 26.73 1,500,700 -0.12(-0.45%)
Jul 31, 2003 26.62 27.19 26.55 26.85 2,294,000 +0.53(+2.01%)
Jul 30, 2003 26.39 26.57 26.10 26.32 1,093,400 -0.01(-0.02%)
Jul 29, 2003 26.43 26.55 26.17 26.33 1,213,100 -0.09(-0.34%)
Jul 28, 2003 26.55 26.66 26.29 26.42 1,783,700 +0.17(+0.63%)
Jul 25, 2003 25.92 26.38 25.61 26.25 1,530,500 +0.45(+1.74%)
Jul 24, 2003 25.75 26.26 25.60 25.80 1,621,900 +0.23(+0.92%)
Jul 23, 2003 25.50 25.58 25.27 25.57 1,470,900 +0.30(+1.17%)
Jul 22, 2003 25.17 25.67 24.95 25.27 2,054,800 +0.03(+0.14%)
Jul 21, 2003 25.75 25.75 25.18 25.24 1,761,400 -0.54(-2.11%)
Jul 18, 2003 25.75 25.99 25.63 25.78 1,883,300 +0.04(+0.16%)
Jul 17, 2003 25.52 25.93 25.50 25.74 1,495,200 +0.04(+0.16%)
Jul 16, 2003 26.17 26.29 25.50 25.70 1,670,700 -0.45(-1.74%)
Jul 15, 2003 26.38 26.52 25.95 26.16 1,091,800 -0.22(-0.83%)
Jul 14, 2003 26.74 26.85 26.33 26.38 1,322,800 -0.04(-0.13%)
Jul 11, 2003 26.02 26.58 25.98 26.41 1,436,400 +0.44(+1.69%)
Jul 10, 2003 26.20 26.25 25.84 25.97 1,265,400 -0.43(-1.63%)
Jul 09, 2003 26.66 26.67 26.13 26.40 1,052,800 -0.26(-0.96%)
Jul 08, 2003 26.38 26.83 26.38 26.66 1,097,400 +0.17(+0.64%)
Jul 07, 2003 26.12 26.64 26.00 26.49 1,214,100 +0.57(+2.18%)
Jul 03, 2003 25.75 26.11 25.69 25.92 820,100 -0.07(-0.25%)
Jul 02, 2003 25.61 25.99 25.50 25.99 1,385,900 +0.38(+1.46%)
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.