Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 13.33 13.42 13.28 13.36 3,156,214 +0.04(+0.31%)
Apr 27, 2006 13.25 13.42 13.09 13.32 4,271,107 -0.07(-0.52%)
Apr 26, 2006 13.41 13.51 13.33 13.39 3,931,045 +0.03(+0.19%)
Apr 25, 2006 13.48 13.51 13.29 13.37 3,556,978 -0.15(-1.09%)
Apr 24, 2006 13.57 13.62 13.51 13.52 3,072,947 -0.06(-0.43%)
Apr 21, 2006 13.61 13.64 13.52 13.57 6,177,357 +0.10(+0.74%)
Apr 20, 2006 13.43 13.58 13.39 13.47 4,974,748 +0.08(+0.61%)
Apr 19, 2006 13.06 13.43 13.06 13.39 6,353,744 +0.28(+2.12%)
Apr 18, 2006 12.71 13.13 12.63 13.11 6,658,210 +0.38(+2.98%)
Apr 17, 2006 12.79 12.88 12.72 12.74 3,785,486 -0.05(-0.41%)
Apr 13, 2006 12.80 12.85 12.71 12.79 4,892,434 -0.01(-0.07%)
Apr 12, 2006 12.79 12.88 12.75 12.80 3,934,541 +0.03(+0.25%)
Apr 11, 2006 12.77 12.83 12.72 12.77 8,226,624 -0.02(-0.15%)
Apr 10, 2006 12.85 12.88 12.75 12.78 4,477,050 -0.06(-0.43%)
Apr 07, 2006 13.07 13.14 12.81 12.84 4,366,451 -0.19(-1.44%)
Apr 06, 2006 13.07 13.12 13.01 13.03 4,449,083 -0.02(-0.13%)
Apr 05, 2006 13.06 13.16 13.02 13.04 4,361,048 -0.04(-0.28%)
Apr 04, 2006 13.15 13.18 13.03 13.08 5,978,088 -0.07(-0.55%)
Apr 03, 2006 13.29 13.38 13.15 13.15 4,225,659 -0.00(-0.04%)
Mar 31, 2006 13.18 13.29 13.13 13.16 3,860,173 -0.04(-0.31%)
Mar 30, 2006 13.34 13.42 13.11 13.20 5,060,875 -0.19(-1.44%)
Mar 29, 2006 13.39 13.51 13.34 13.39 3,342,453 +0.00(+0.02%)
Mar 28, 2006 13.31 13.48 13.29 13.39 3,745,124 +0.08(+0.63%)
Mar 27, 2006 13.42 13.42 13.29 13.30 3,893,225 -0.12(-0.87%)
Mar 24, 2006 13.30 13.45 13.25 13.42 2,413,800 +0.09(+0.68%)
Mar 23, 2006 13.41 13.43 13.29 13.33 3,306,858 -0.13(-0.97%)
Mar 22, 2006 13.34 13.48 13.32 13.46 3,141,594 +0.12(+0.92%)
Mar 21, 2006 13.45 13.49 13.32 13.34 2,991,904 -0.14(-1.00%)
Mar 20, 2006 13.48 13.53 13.42 13.47 2,257,117 -0.00(-0.03%)
Mar 17, 2006 13.47 13.53 13.43 13.48 3,868,118 +0.09(+0.69%)
Mar 16, 2006 13.45 13.46 13.31 13.39 3,045,615 -0.04(-0.27%)
Mar 15, 2006 13.40 13.46 13.30 13.42 3,079,303 -0.02(-0.13%)
Mar 14, 2006 13.29 13.48 13.28 13.44 3,526,468 +0.16(+1.20%)
Mar 13, 2006 13.57 13.33 13.22 13.28 2,520,585 -0.01(-0.11%)
Mar 10, 2006 13.22 13.37 13.20 13.29 2,918,489 +0.11(+0.82%)
Mar 09, 2006 13.08 13.29 13.06 13.19 3,969,501 +0.11(+0.83%)
Mar 08, 2006 13.15 13.24 12.97 13.08 4,038,784 -0.08(-0.57%)
Mar 07, 2006 13.03 13.22 13.03 13.15 4,623,881 +0.11(+0.84%)
Mar 06, 2006 13.10 13.24 13.01 13.04 3,496,593 -0.08(-0.64%)
Mar 03, 2006 13.03 13.33 13.03 13.13 3,966,323 +0.01(+0.05%)
Mar 02, 2006 13.22 13.25 13.05 13.12 3,645,966 -0.11(-0.80%)
Mar 01, 2006 12.87 13.25 12.87 13.22 5,796,298 +0.35(+2.75%)
Feb 28, 2006 13.10 13.14 12.83 12.87 5,368,838 -0.23(-1.77%)
Feb 27, 2006 13.07 13.20 13.06 13.10 4,380,753 +0.08(+0.58%)
Feb 24, 2006 13.06 13.12 12.96 13.03 2,415,706 -0.06(-0.43%)
Feb 23, 2006 13.12 13.14 13.04 13.08 4,515,824 -0.04(-0.32%)
Feb 22, 2006 13.05 13.19 12.95 13.13 4,972,523 +0.23(+1.81%)
Feb 21, 2006 12.88 13.00 12.79 12.89 5,813,142 +0.01(+0.06%)
Feb 17, 2006 12.96 13.00 12.88 12.88 5,570,967 -0.14(-1.04%)
Feb 16, 2006 13.03 13.12 12.94 13.02 5,661,227 -0.17(-1.31%)
Feb 15, 2006 13.07 13.28 13.07 13.19 5,722,565 -0.07(-0.53%)
Feb 14, 2006 13.06 13.32 13.05 13.26 7,471,497 +0.21(+1.58%)
Feb 13, 2006 13.17 13.17 12.95 13.06 5,919,928 +0.02(+0.18%)
Feb 10, 2006 12.92 13.09 12.91 13.03 7,981,907 +0.12(+0.95%)
Feb 09, 2006 12.59 12.99 12.55 12.91 9,236,321 +0.33(+2.60%)
Feb 08, 2006 12.63 12.64 12.53 12.58 11,069,474 +0.16(+1.30%)
Feb 07, 2006 12.96 13.02 12.41 12.42 26,203,476 +0.33(+2.72%)
Feb 06, 2006 12.11 12.29 12.08 12.09 4,476,415 -0.08(-0.62%)
Feb 03, 2006 12.10 12.29 12.10 12.17 3,597,022 -0.01(-0.06%)
Feb 02, 2006 12.29 12.37 12.10 12.18 3,836,972 -0.16(-1.26%)
Feb 01, 2006 12.16 12.35 12.14 12.33 3,826,802 +0.15(+1.21%)
Jan 31, 2006 12.10 12.25 11.95 12.18 5,847,466 +0.04(+0.34%)
Jan 30, 2006 12.12 12.29 12.12 12.14 4,141,756 -0.12(-0.95%)
Jan 27, 2006 12.19 12.28 12.18 12.26 5,048,481 +0.05(+0.41%)
Jan 26, 2006 12.32 12.34 12.19 12.21 5,243,619 -0.09(-0.74%)
Jan 25, 2006 12.23 12.37 12.20 12.30 5,308,771 +0.16(+1.28%)
Jan 24, 2006 12.16 12.25 12.09 12.15 4,359,459 +0.05(+0.42%)
Jan 23, 2006 12.23 12.24 12.03 12.10 5,051,023 -0.11(-0.89%)
Jan 20, 2006 12.33 12.55 12.19 12.20 4,994,134 -0.24(-1.93%)
Jan 19, 2006 12.31 12.55 12.26 12.44 5,737,184 +0.14(+1.16%)
Jan 18, 2006 12.27 12.45 12.23 12.30 5,036,086 +0.04(+0.30%)
Jan 17, 2006 12.38 12.42 12.26 12.27 4,865,102 -0.12(-0.97%)
Jan 13, 2006 12.35 12.46 12.32 12.38 3,591,620 +0.08(+0.68%)
Jan 12, 2006 12.30 12.32 12.18 12.30 3,446,696 +0.00(+0.00%)
Jan 11, 2006 12.35 12.36 12.26 12.30 3,464,176 -0.05(-0.38%)
Jan 10, 2006 12.15 12.37 12.12 12.35 5,638,026 +0.20(+1.61%)
Jan 09, 2006 12.00 12.16 11.96 12.15 4,505,336 +0.14(+1.20%)
Jan 06, 2006 11.90 12.13 11.90 12.01 6,043,240 +0.20(+1.67%)
Jan 05, 2006 11.84 11.90 11.77 11.81 6,024,171 -0.03(-0.21%)
Jan 04, 2006 11.85 12.02 11.84 11.84 4,511,692 +0.02(+0.15%)
Jan 03, 2006 11.81 11.85 11.57 11.82 5,164,483 +0.07(+0.58%)
Dec 30, 2005 11.81 11.83 11.74 11.75 2,247,265 -0.11(-0.97%)
Dec 29, 2005 11.92 11.96 11.85 11.87 1,455,589 -0.05(-0.42%)
Dec 28, 2005 11.96 11.98 11.87 11.92 1,905,614 -0.00(-0.04%)
Dec 27, 2005 12.11 12.19 11.92 11.92 3,293,828 -0.15(-1.26%)
Dec 23, 2005 12.05 12.10 12.02 12.07 1,658,355 +0.06(+0.49%)
Dec 22, 2005 11.93 12.04 11.88 12.02 2,658,834 +0.13(+1.11%)
Dec 21, 2005 11.93 11.96 11.86 11.88 3,036,398 +0.03(+0.23%)
Dec 20, 2005 11.88 11.95 11.85 11.86 3,752,751 -0.01(-0.12%)
Dec 19, 2005 11.88 11.96 11.86 11.87 2,805,029 -0.01(-0.08%)
Dec 16, 2005 11.93 11.98 11.88 11.88 7,125,080 -0.04(-0.37%)
Dec 15, 2005 12.18 12.18 11.88 11.93 5,504,862 -0.25(-2.07%)
Dec 14, 2005 12.17 12.25 12.10 12.18 3,489,601 +0.00(+0.04%)
Dec 13, 2005 12.03 12.19 12.00 12.17 3,329,105 +0.12(+1.03%)
Dec 12, 2005 11.99 12.11 12.00 12.05 3,140,641 +0.06(+0.49%)
Dec 09, 2005 12.14 12.18 11.98 11.99 4,643,903 -0.06(-0.52%)
Dec 08, 2005 12.07 12.13 12.00 12.05 4,300,663 +0.00(+0.01%)
Dec 07, 2005 12.08 12.10 12.02 12.05 4,487,538 -0.10(-0.80%)
Dec 06, 2005 12.16 12.19 12.11 12.15 5,611,330 +0.03(+0.29%)
Dec 05, 2005 12.12 12.14 12.08 12.11 3,652,004 -0.05(-0.39%)
Dec 02, 2005 12.15 12.19 12.07 12.16 5,551,899 +0.01(+0.08%)
Dec 01, 2005 11.90 12.20 11.91 12.15 6,684,589 +0.26(+2.16%)
Nov 30, 2005 11.93 11.96 11.86 11.90 4,717,000 +0.01(+0.05%)
Nov 29, 2005 11.78 11.91 11.73 11.89 7,738,143 +0.20(+1.71%)
Nov 28, 2005 11.50 11.70 11.49 11.69 4,463,384 +0.20(+1.77%)
Nov 25, 2005 11.52 11.55 11.48 11.49 664,232 -0.03(-0.29%)
Nov 23, 2005 11.48 11.56 11.45 11.52 2,542,514 +0.00(+0.00%)
Nov 22, 2005 11.48 11.54 11.39 11.52 3,322,749 +0.06(+0.51%)
Nov 21, 2005 11.37 11.46 11.33 11.46 2,471,642 +0.05(+0.47%)
Nov 18, 2005 11.55 11.55 11.37 11.41 3,857,948 -0.06(-0.52%)
Nov 17, 2005 11.35 11.47 11.33 11.47 3,808,369 +0.16(+1.38%)
Nov 16, 2005 11.30 11.33 11.26 11.31 2,717,630 +0.02(+0.21%)
Nov 15, 2005 11.28 11.40 11.28 11.29 3,142,866 +0.00(+0.01%)
Nov 14, 2005 11.26 11.35 11.19 11.29 2,682,353 +0.03(+0.27%)
Nov 11, 2005 11.24 11.30 11.23 11.26 1,914,831 +0.02(+0.20%)
Nov 10, 2005 11.11 11.25 11.05 11.23 3,357,708 +0.15(+1.39%)
Nov 09, 2005 11.12 11.17 11.05 11.08 3,322,113 -0.10(-0.86%)
Nov 08, 2005 11.12 11.22 11.10 11.18 3,836,019 -0.01(-0.08%)
Nov 07, 2005 11.11 11.21 11.13 11.19 3,543,630 +0.08(+0.72%)
Nov 04, 2005 11.09 11.12 11.06 11.11 4,909,914 +0.02(+0.14%)
Nov 03, 2005 11.12 11.17 11.07 11.09 6,240,284 -0.02(-0.14%)
Nov 02, 2005 11.05 11.13 10.97 11.11 5,502,002 +0.06(+0.51%)
Nov 01, 2005 10.93 11.14 10.92 11.05 8,520,603 +0.11(+0.98%)
Oct 31, 2005 10.88 11.00 10.83 10.94 5,252,517 +0.15(+1.40%)
Oct 28, 2005 10.72 10.82 10.61 10.79 5,624,042 +0.10(+0.97%)
Oct 27, 2005 10.90 10.90 10.69 10.69 3,480,385 -0.22(-1.98%)
Oct 26, 2005 10.97 11.09 10.90 10.90 6,193,884 -0.09(-0.86%)
Oct 25, 2005 10.93 11.01 10.91 11.00 4,394,737 +0.02(+0.20%)
Oct 24, 2005 10.80 11.02 10.79 10.97 4,916,270 +0.17(+1.62%)
Oct 21, 2005 10.83 10.87 10.59 10.80 6,193,248 +0.00(+0.04%)
Oct 20, 2005 10.91 11.01 10.75 10.80 4,329,585 -0.14(-1.25%)
Oct 19, 2005 10.66 10.94 10.50 10.93 5,791,213 +0.18(+1.71%)
Oct 18, 2005 10.80 10.84 10.67 10.75 5,611,648 -0.10(-0.94%)
Oct 17, 2005 10.93 10.94 10.75 10.85 4,137,942 -0.08(-0.69%)
Oct 14, 2005 10.80 10.97 10.76 10.93 6,122,375 +0.13(+1.18%)
Oct 13, 2005 10.80 10.82 10.70 10.80 3,583,992 +0.01(+0.06%)
Oct 12, 2005 10.86 10.97 10.70 10.79 5,182,280 -0.06(-0.58%)
Oct 11, 2005 10.91 10.94 10.83 10.86 3,584,310 -0.05(-0.49%)
Oct 10, 2005 10.97 11.01 10.88 10.91 3,679,336 -0.09(-0.83%)
Oct 07, 2005 11.11 11.12 10.98 11.00 6,079,788 -0.08(-0.68%)
Oct 06, 2005 11.03 11.19 10.97 11.08 8,279,064 +0.08(+0.76%)
Oct 05, 2005 11.11 11.15 10.99 10.99 3,941,215 -0.13(-1.16%)
Oct 04, 2005 11.30 11.34 11.09 11.12 4,564,132 -0.17(-1.48%)
Oct 03, 2005 11.29 11.30 11.21 11.29 5,631,988 -0.01(-0.07%)
Sep 30, 2005 11.31 11.32 11.22 11.30 4,629,919 -0.01(-0.10%)
Sep 29, 2005 11.14 11.33 11.06 11.31 4,876,861 +0.10(+0.93%)
Sep 28, 2005 11.05 11.26 11.04 11.20 7,892,919 +0.16(+1.44%)
Sep 27, 2005 11.00 11.08 10.97 11.04 7,889,105 +0.09(+0.85%)
Sep 26, 2005 11.01 11.03 10.94 10.95 8,172,596 +0.00(+0.00%)
Sep 23, 2005 10.95 11.01 10.70 10.95 7,898,322 +0.29(+2.73%)
Sep 22, 2005 10.58 10.71 10.55 10.66 4,367,722 +0.11(+1.01%)
Sep 21, 2005 10.66 10.68 10.50 10.55 5,415,556 -0.17(-1.63%)
Sep 20, 2005 10.64 10.81 10.62 10.73 6,800,273 +0.15(+1.43%)
Sep 19, 2005 10.68 10.70 10.51 10.58 3,314,803 -0.01(-0.10%)
Sep 16, 2005 10.56 10.69 10.54 10.59 5,764,834 +0.13(+1.20%)
Sep 15, 2005 10.66 10.66 10.42 10.46 3,583,992 -0.16(-1.51%)
Sep 14, 2005 10.69 10.71 10.60 10.62 3,210,878 -0.02(-0.16%)
Sep 13, 2005 10.74 10.74 10.61 10.64 2,404,583 -0.10(-0.89%)
Sep 12, 2005 10.75 10.77 10.70 10.74 1,816,309 +0.01(+0.13%)
Sep 09, 2005 10.69 10.77 10.68 10.72 2,556,180 +0.04(+0.35%)
Sep 08, 2005 10.82 10.82 10.67 10.68 4,212,311 -0.03(-0.28%)
Sep 07, 2005 10.68 10.73 10.63 10.71 3,245,838 +0.00(+0.01%)
Sep 06, 2005 10.66 10.77 10.66 10.71 3,570,326 +0.14(+1.37%)
Sep 02, 2005 10.61 10.67 10.52 10.57 2,279,046 -0.02(-0.22%)
Sep 01, 2005 10.62 10.64 10.52 10.59 3,656,136 +0.01(+0.06%)
Aug 31, 2005 10.42 10.59 10.33 10.58 5,221,372 +0.19(+1.86%)
Aug 30, 2005 10.49 10.49 10.33 10.39 5,929,462 -0.14(-1.36%)
Aug 29, 2005 10.42 10.56 10.41 10.53 2,961,076 +0.05(+0.48%)
Aug 26, 2005 10.51 10.54 10.45 10.48 2,427,783 -0.06(-0.52%)
Aug 25, 2005 10.48 10.55 10.46 10.54 4,581,929 +0.12(+1.12%)
Aug 24, 2005 10.54 10.55 10.38 10.42 6,224,076 -0.17(-1.63%)
Aug 23, 2005 10.70 10.75 10.56 10.60 2,907,683 -0.09(-0.88%)
Aug 22, 2005 10.65 10.77 10.61 10.69 3,480,067 +0.08(+0.73%)
Aug 19, 2005 10.63 10.68 10.58 10.61 2,518,678 +0.07(+0.69%)
Aug 18, 2005 10.54 10.57 10.51 10.54 2,876,537 +0.00(+0.00%)
Aug 17, 2005 10.62 10.63 10.51 10.54 4,486,903 -0.07(-0.65%)
Aug 16, 2005 10.75 10.75 10.60 10.61 3,017,647 -0.17(-1.53%)
Aug 15, 2005 10.78 10.80 10.73 10.78 2,507,237 -0.01(-0.09%)
Aug 12, 2005 10.82 10.88 10.78 10.78 4,766,897 -0.07(-0.68%)
Aug 11, 2005 10.74 10.87 10.70 10.86 4,924,215 +0.16(+1.50%)
Aug 10, 2005 10.82 10.83 10.64 10.70 4,511,692 -0.07(-0.69%)
Aug 09, 2005 10.74 10.82 10.73 10.77 4,048,319 +0.09(+0.85%)
Aug 08, 2005 10.70 10.75 10.66 10.68 2,911,815 +0.03(+0.30%)
Aug 05, 2005 10.64 10.69 10.61 10.65 2,900,056 -0.06(-0.53%)
Aug 04, 2005 10.65 10.81 10.64 10.71 5,742,587 -0.02(-0.19%)
Aug 03, 2005 10.64 10.80 10.60 10.73 5,306,546 +0.03(+0.26%)
Aug 02, 2005 10.70 10.96 10.60 10.70 10,891,498 +0.35(+3.34%)
Aug 01, 2005 10.35 10.42 10.30 10.35 4,294,307 +0.00(+0.00%)
Jul 29, 2005 10.40 10.48 10.33 10.35 3,473,075 -0.15(-1.42%)
Jul 28, 2005 10.45 10.54 10.44 10.50 3,411,419 +0.05(+0.45%)
Jul 27, 2005 10.36 10.46 10.32 10.45 3,924,689 +0.09(+0.91%)
Jul 26, 2005 10.25 10.41 10.25 10.36 3,937,084 +0.11(+1.04%)
Jul 25, 2005 10.32 10.38 10.25 10.25 2,049,584 -0.07(-0.67%)
Jul 22, 2005 10.30 10.34 10.26 10.32 2,175,439 +0.03(+0.29%)
Jul 21, 2005 10.32 10.41 10.28 10.29 3,579,860 -0.05(-0.47%)
Jul 20, 2005 10.17 10.36 10.11 10.34 3,558,249 +0.14(+1.34%)
Jul 19, 2005 10.12 10.27 10.12 10.20 3,608,464 +0.12(+1.22%)
Jul 18, 2005 10.08 10.17 10.08 10.08 3,476,253 -0.03(-0.28%)
Jul 15, 2005 10.09 10.14 10.02 10.11 2,734,474 +0.03(+0.25%)
Jul 14, 2005 10.08 10.15 10.05 10.08 2,304,154 +0.07(+0.72%)
Jul 13, 2005 9.990 10.04 9.982 10.01 3,678,383 +0.04(+0.39%)
Jul 12, 2005 10.06 10.08 9.911 9.973 2,836,810 -0.09(-0.86%)
Jul 11, 2005 10.06 10.13 10.01 10.06 3,146,679 +0.02(+0.16%)
Jul 08, 2005 9.943 10.06 9.913 10.04 3,510,577 +0.17(+1.69%)
Jul 07, 2005 9.707 9.894 9.671 9.877 3,332,283 +0.07(+0.72%)
Jul 06, 2005 9.962 9.963 9.806 9.806 2,821,238 -0.16(-1.56%)
Jul 05, 2005 9.875 10.02 9.839 9.962 4,376,621 +0.09(+0.94%)
Jul 01, 2005 9.849 9.935 9.833 9.869 3,505,810 +0.02(+0.16%)
Jun 30, 2005 9.951 9.976 9.836 9.853 6,278,422 -0.17(-1.65%)
Jun 29, 2005 10.14 10.15 10.01 10.02 4,541,885 -0.10(-0.96%)
Jun 28, 2005 9.946 10.15 9.919 10.12 3,485,470 +0.18(+1.77%)
Jun 27, 2005 9.962 9.995 9.897 9.940 3,451,146 -0.02(-0.22%)
Jun 24, 2005 10.09 10.09 9.951 9.962 6,944,243 -0.12(-1.23%)
Jun 23, 2005 10.27 10.30 10.07 10.09 4,623,563 -0.18(-1.78%)
Jun 22, 2005 10.24 10.30 10.23 10.27 3,715,567 +0.03(+0.25%)
Jun 21, 2005 10.23 10.28 10.21 10.24 5,031,636 +0.01(+0.09%)
Jun 20, 2005 10.31 10.35 10.23 10.23 4,243,457 -0.15(-1.44%)
Jun 17, 2005 10.45 10.46 10.24 10.38 5,759,749 +0.08(+0.81%)
Jun 16, 2005 10.25 10.38 10.23 10.30 2,811,385 +0.04(+0.41%)
Jun 15, 2005 10.27 10.28 10.17 10.26 3,284,293 +0.02(+0.15%)
Jun 14, 2005 10.21 10.32 10.20 10.24 2,912,450 +0.01(+0.09%)
Jun 13, 2005 10.23 10.35 10.22 10.23 2,583,512 +0.01(+0.09%)
Jun 10, 2005 10.30 10.37 10.15 10.22 3,307,176 -0.08(-0.73%)
Jun 09, 2005 10.24 10.35 10.22 10.30 3,245,202 +0.01(+0.12%)
Jun 08, 2005 10.34 10.45 10.28 10.29 4,779,610 -0.03(-0.34%)
Jun 07, 2005 10.53 10.59 10.31 10.32 6,439,554 -0.15(-1.41%)
Jun 06, 2005 10.38 10.50 10.37 10.47 2,967,114 +0.05(+0.47%)
Jun 03, 2005 10.49 10.57 10.41 10.42 4,613,393 -0.11(-1.03%)
Jun 02, 2005 10.54 10.57 10.49 10.53 2,932,790 -0.02(-0.18%)
Jun 01, 2005 10.44 10.57 10.44 10.55 3,709,529 +0.09(+0.86%)
May 31, 2005 10.49 10.52 10.43 10.46 4,441,455 -0.10(-0.98%)
May 27, 2005 10.54 10.58 10.53 10.56 1,729,227 +0.02(+0.19%)
May 26, 2005 10.50 10.57 10.48 10.54 3,802,648 +0.07(+0.65%)
May 25, 2005 10.60 10.67 10.45 10.47 5,063,418 -0.19(-1.81%)
May 24, 2005 10.69 10.72 10.64 10.67 2,955,355 -0.03(-0.29%)
May 23, 2005 10.64 10.79 10.60 10.70 3,160,345 +0.09(+0.88%)
May 20, 2005 10.67 10.68 10.55 10.61 4,013,041 -0.06(-0.58%)
May 19, 2005 10.74 10.74 10.57 10.67 3,375,188 -0.01(-0.06%)
May 18, 2005 10.54 10.72 10.51 10.67 4,126,501 +0.19(+1.79%)
May 17, 2005 10.36 10.50 10.33 10.49 3,601,472 +0.05(+0.47%)
May 16, 2005 10.35 10.46 10.33 10.44 3,041,801 +0.15(+1.44%)
May 13, 2005 10.39 10.44 10.23 10.29 3,360,886 -0.10(-0.97%)
May 12, 2005 10.46 10.52 10.35 10.39 4,627,694 -0.09(-0.81%)
May 11, 2005 10.40 10.49 10.36 10.47 3,290,649 +0.01(+0.08%)
May 10, 2005 10.54 10.55 10.43 10.47 3,342,135 -0.13(-1.26%)
May 09, 2005 10.48 10.60 10.47 10.60 2,825,369 +0.08(+0.78%)
May 06, 2005 10.52 10.58 10.45 10.52 3,174,329 +0.04(+0.36%)
May 05, 2005 10.54 10.65 10.41 10.48 5,724,472 -0.06(-0.57%)
May 04, 2005 10.41 10.54 10.39 10.54 8,002,247 +0.17(+1.67%)
May 03, 2005 10.13 10.38 10.07 10.37 10,134,146 +0.30(+2.97%)
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.