Emerson Electric (NY: EMR )

95.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 48.20 49.91 48.02 49.45 6,431,816 +1.28(+2.66%)
Jun 27, 2008 49.08 49.43 48.17 48.17 7,645,039 -0.76(-1.55%)
Jun 26, 2008 50.55 50.57 48.90 48.93 5,899,913 -2.15(-4.21%)
Jun 25, 2008 51.12 51.58 50.50 51.08 6,457,126 +0.11(+0.22%)
Jun 24, 2008 52.24 52.53 50.75 50.97 8,411,163 -2.66(-4.96%)
Jun 23, 2008 54.33 54.34 52.97 53.63 3,610,455 -0.28(-0.52%)
Jun 20, 2008 54.15 54.78 53.48 53.91 5,276,222 -0.60(-1.10%)
Jun 19, 2008 54.17 54.86 53.97 54.51 4,277,035 +0.42(+0.78%)
Jun 18, 2008 55.00 55.54 53.96 54.09 5,680,237 -1.21(-2.19%)
Jun 17, 2008 56.21 56.40 55.20 55.30 2,731,123 -0.73(-1.30%)
Jun 16, 2008 56.10 56.41 55.65 56.03 3,146,301 +0.11(+0.20%)
Jun 13, 2008 54.55 55.92 54.49 55.92 4,117,635 +1.84(+3.40%)
Jun 12, 2008 54.83 55.27 54.05 54.08 5,328,129 -0.58(-1.06%)
Jun 11, 2008 56.20 56.20 54.60 54.66 4,522,551 -1.57(-2.79%)
Jun 10, 2008 56.28 56.77 55.44 56.23 2,571,787 -0.03(-0.05%)
Jun 09, 2008 56.34 56.76 55.82 56.26 3,755,478 +0.33(+0.59%)
Jun 06, 2008 58.10 58.10 55.86 55.93 4,456,421 -2.27(-3.90%)
Jun 05, 2008 57.51 58.22 56.95 58.20 3,037,682 +1.01(+1.77%)
Jun 04, 2008 57.05 57.80 56.74 57.19 2,460,769 +0.04(+0.07%)
Jun 03, 2008 57.83 57.87 56.65 57.15 3,234,345 -0.36(-0.63%)
Jun 02, 2008 58.00 58.16 56.92 57.51 3,208,575 -0.67(-1.15%)
May 30, 2008 57.58 58.55 57.49 58.18 4,092,729 +0.66(+1.15%)
May 29, 2008 57.94 58.59 56.85 57.52 2,614,320 -0.41(-0.71%)
May 28, 2008 57.16 57.93 56.99 57.93 2,927,085 +1.16(+2.04%)
May 27, 2008 56.00 56.95 56.00 56.77 2,333,831 +0.69(+1.23%)
May 26, 2008 56.60 56.60 55.65 56.08 0 +0.00(+0.00%)
May 23, 2008 56.60 56.60 55.65 56.08 2,553,940 -0.58(-1.02%)
May 22, 2008 56.91 57.29 56.26 56.66 3,112,860 -0.28(-0.49%)
May 21, 2008 57.46 58.50 56.72 56.94 4,189,371 -0.30(-0.52%)
May 20, 2008 57.54 57.87 57.01 57.24 4,070,361 -0.46(-0.80%)
May 19, 2008 57.55 58.72 57.40 57.70 4,227,180 +0.29(+0.51%)
May 16, 2008 57.32 57.59 56.84 57.41 2,961,535 +0.25(+0.44%)
May 15, 2008 56.80 57.34 56.31 57.16 2,409,773 +0.43(+0.76%)
May 14, 2008 56.73 57.42 56.22 56.73 3,975,598 +0.36(+0.64%)
May 13, 2008 57.23 57.29 56.21 56.37 4,365,601 +0.17(+0.30%)
May 12, 2008 54.43 56.37 54.41 56.20 4,295,581 +2.02(+3.73%)
May 09, 2008 54.00 54.48 52.89 54.18 2,255,856 -0.49(-0.90%)
May 08, 2008 55.16 55.41 54.42 54.67 4,473,511 -0.18(-0.33%)
May 07, 2008 56.20 56.70 54.69 54.85 4,236,757 -1.21(-2.16%)
May 06, 2008 54.82 56.28 54.36 56.06 5,438,088 +2.64(+4.94%)
May 05, 2008 53.72 53.75 52.97 53.42 2,116,563 -0.35(-0.65%)
May 02, 2008 53.34 54.35 53.34 53.77 3,169,881 +0.50(+0.94%)
May 01, 2008 52.45 53.37 51.91 53.27 3,101,591 +1.01(+1.93%)
Apr 30, 2008 53.47 53.47 52.16 52.26 4,562,848 -0.85(-1.60%)
Apr 29, 2008 53.17 53.56 52.72 53.11 2,994,517 +0.01(+0.02%)
Apr 28, 2008 53.60 53.95 53.03 53.10 3,111,859 -0.64(-1.19%)
Apr 25, 2008 53.90 54.00 52.97 53.74 1,667,306 +0.14(+0.26%)
Apr 24, 2008 53.44 53.96 52.67 53.60 2,753,792 +0.34(+0.64%)
Apr 23, 2008 53.15 53.99 52.92 53.26 2,419,154 +0.41(+0.78%)
Apr 22, 2008 52.54 53.21 52.38 52.85 3,099,938 -0.01(-0.02%)
Apr 21, 2008 53.01 53.17 52.47 52.86 3,170,029 -0.34(-0.64%)
Apr 18, 2008 52.99 53.26 52.39 53.20 5,302,245 +0.81(+1.55%)
Apr 17, 2008 52.98 53.25 52.32 52.39 2,797,065 -0.85(-1.60%)
Apr 16, 2008 51.63 53.50 51.57 53.24 4,324,419 +1.91(+3.72%)
Apr 15, 2008 50.58 51.59 50.46 51.33 3,248,211 +0.97(+1.93%)
Apr 14, 2008 50.27 50.74 49.53 50.36 3,016,007 +0.17(+0.34%)
Apr 11, 2008 51.05 51.05 49.80 50.19 5,671,745 -1.37(-2.66%)
Apr 10, 2008 51.80 52.14 51.18 51.56 5,213,959 -0.27(-0.52%)
Apr 09, 2008 52.02 52.45 51.44 51.83 2,483,591 -0.27(-0.52%)
Apr 08, 2008 52.48 52.69 51.72 52.10 4,329,345 -1.29(-2.42%)
Apr 07, 2008 53.95 54.07 53.02 53.39 3,453,198 -0.44(-0.82%)
Apr 04, 2008 53.39 54.12 52.78 53.83 3,308,071 +0.42(+0.79%)
Apr 03, 2008 53.40 53.82 52.92 53.41 2,534,137 -0.21(-0.39%)
Apr 02, 2008 53.62 54.40 53.28 53.62 3,715,772 +0.15(+0.28%)
Apr 01, 2008 51.91 53.56 51.89 53.47 4,320,054 +2.01(+3.91%)
Mar 31, 2008 51.26 51.78 50.74 51.46 2,272,337 +0.28(+0.55%)
Mar 28, 2008 51.52 52.01 51.07 51.18 2,517,991 +0.01(+0.02%)
Mar 27, 2008 51.77 52.02 51.14 51.17 3,502,675 -0.38(-0.74%)
Mar 26, 2008 51.73 51.97 51.19 51.55 3,641,281 -0.35(-0.67%)
Mar 25, 2008 51.00 52.09 50.28 51.90 4,423,987 +1.16(+2.29%)
Mar 24, 2008 49.07 51.00 49.00 50.74 4,109,722 +1.67(+3.40%)
Mar 21, 2008 48.57 49.60 48.52 49.07 6,174,711 +0.00(+0.00%)
Mar 20, 2008 48.57 49.60 48.52 49.07 6,174,711 +0.55(+1.13%)
Mar 19, 2008 50.28 50.29 48.47 48.52 5,159,463 -1.23(-2.47%)
Mar 18, 2008 49.57 50.02 48.84 49.75 6,384,876 +1.09(+2.24%)
Mar 17, 2008 48.07 49.06 47.30 48.66 5,470,670 +0.02(+0.04%)
Mar 14, 2008 50.19 50.19 47.52 48.64 6,746,616 -1.22(-2.45%)
Mar 13, 2008 49.37 50.18 48.71 49.86 4,772,914 -0.30(-0.60%)
Mar 12, 2008 50.58 50.98 50.06 50.16 3,188,565 -0.06(-0.12%)
Mar 11, 2008 49.48 50.22 48.89 50.22 4,659,627 +1.93(+4.00%)
Mar 10, 2008 49.41 49.69 48.19 48.29 4,010,534 -1.17(-2.37%)
Mar 07, 2008 50.39 50.56 49.13 49.46 3,641,239 -1.23(-2.43%)
Mar 06, 2008 51.11 51.44 50.54 50.69 4,255,640 -0.79(-1.53%)
Mar 05, 2008 51.33 52.07 50.86 51.48 4,353,736 +0.40(+0.78%)
Mar 04, 2008 51.63 51.65 50.39 51.08 5,767,530 -0.94(-1.81%)
Mar 03, 2008 50.99 52.02 50.76 52.02 3,743,988 +1.06(+2.08%)
Feb 29, 2008 52.67 52.74 50.76 50.96 4,522,026 -1.93(-3.65%)
Feb 28, 2008 52.85 53.42 52.69 52.89 4,139,149 -0.44(-0.83%)
Feb 27, 2008 53.21 54.00 52.76 53.33 4,417,787 -0.08(-0.15%)
Feb 26, 2008 52.01 53.66 51.72 53.41 5,178,308 +1.24(+2.38%)
Feb 25, 2008 51.94 52.32 51.40 52.17 5,248,910 +0.36(+0.69%)
Feb 22, 2008 52.03 52.17 50.72 51.81 4,183,545 +0.10(+0.19%)
Feb 21, 2008 52.75 53.01 51.55 51.71 3,217,833 -0.96(-1.82%)
Feb 20, 2008 52.17 52.75 51.61 52.67 3,832,891 +0.15(+0.29%)
Feb 19, 2008 52.96 53.10 52.28 52.52 3,691,151 +0.26(+0.50%)
Feb 18, 2008 52.44 52.49 51.50 52.26 0 +0.00(+0.00%)
Feb 15, 2008 52.44 52.49 51.50 52.26 3,810,687 -0.20(-0.38%)
Feb 14, 2008 53.08 53.25 52.41 52.46 5,474,478 -0.57(-1.07%)
Feb 13, 2008 51.95 53.06 51.64 53.03 4,286,180 +1.54(+2.99%)
Feb 12, 2008 51.58 52.32 51.11 51.49 4,112,693 +0.12(+0.23%)
Feb 11, 2008 50.72 51.60 50.14 51.37 3,663,357 +0.53(+1.04%)
Feb 08, 2008 50.04 51.07 49.86 50.84 4,145,395 +0.63(+1.25%)
Feb 07, 2008 49.72 50.53 49.10 50.21 4,287,415 +0.31(+0.62%)
Feb 06, 2008 50.95 51.17 49.86 49.90 4,853,083 -0.79(-1.56%)
Feb 05, 2008 53.39 53.39 50.69 50.69 4,670,580 -2.30(-4.34%)
Feb 04, 2008 52.50 53.28 52.25 52.99 4,103,754 +0.77(+1.47%)
Feb 01, 2008 50.76 52.30 50.38 52.22 4,173,269 +1.44(+2.84%)
Jan 31, 2008 50.31 51.17 49.53 50.78 6,656,878 -0.37(-0.72%)
Jan 30, 2008 51.49 52.12 50.94 51.15 4,464,411 -0.62(-1.20%)
Jan 29, 2008 51.96 52.14 51.28 51.77 2,976,070 +0.15(+0.30%)
Jan 28, 2008 51.70 51.91 50.66 51.62 3,285,222 +0.10(+0.18%)
Jan 25, 2008 51.55 52.45 51.22 51.52 4,569,432 +0.29(+0.57%)
Jan 24, 2008 50.81 51.68 50.28 51.23 5,329,598 +0.70(+1.39%)
Jan 23, 2008 48.82 50.70 47.08 50.53 7,688,061 +0.33(+0.66%)
Jan 22, 2008 45.00 50.77 44.87 50.20 9,200,859 +1.01(+2.05%)
Jan 21, 2008 48.17 50.07 47.93 49.19 0 +0.00(+0.00%)
Jan 18, 2008 48.17 50.07 47.93 49.19 6,413,015 +1.31(+2.74%)
Jan 17, 2008 49.21 50.00 47.78 47.88 6,355,703 -1.20(-2.44%)
Jan 16, 2008 49.64 50.15 48.93 49.08 6,010,501 -0.86(-1.72%)
Jan 15, 2008 51.04 51.43 49.83 49.94 5,498,403 -1.64(-3.18%)
Jan 14, 2008 51.91 52.24 51.42 51.58 4,815,092 +0.19(+0.37%)
Jan 11, 2008 52.36 52.70 51.08 51.39 5,239,810 -1.55(-2.93%)
Jan 10, 2008 52.60 53.40 51.91 52.94 5,098,467 -0.15(-0.28%)
Jan 09, 2008 53.21 54.00 51.78 53.09 5,201,616 -0.12(-0.23%)
Jan 08, 2008 54.09 54.39 53.11 53.21 4,508,370 -0.54(-1.00%)
Jan 07, 2008 54.07 54.42 53.04 53.75 4,899,840 -0.10(-0.19%)
Jan 04, 2008 55.47 55.47 53.75 53.85 3,365,051 -1.98(-3.55%)
Jan 03, 2008 55.42 56.63 55.36 55.83 2,897,500 +0.66(+1.20%)
Jan 02, 2008 56.66 56.99 54.92 55.17 3,025,001 -1.49(-2.63%)
Jan 01, 2008 56.96 57.49 56.55 56.66 0 +0.00(+0.00%)
Dec 31, 2007 56.96 57.49 56.55 56.66 1,814,261 -0.37(-0.65%)
Dec 28, 2007 57.12 57.86 56.56 57.03 1,898,252 +0.11(+0.19%)
Dec 27, 2007 58.28 58.52 56.86 56.92 2,349,604 -0.97(-1.68%)
Dec 26, 2007 56.72 58.06 56.72 57.89 3,426,800 +0.44(+0.77%)
Dec 24, 2007 56.22 57.49 55.94 57.45 1,294,345 +1.62(+2.90%)
Dec 21, 2007 56.11 56.87 55.71 55.83 5,214,461 +0.43(+0.78%)
Dec 20, 2007 55.49 55.80 54.53 55.40 2,903,700 +0.20(+0.36%)
Dec 19, 2007 55.29 55.83 54.74 55.20 2,917,181 -0.19(-0.34%)
Dec 18, 2007 54.98 55.66 54.17 55.39 3,126,552 +0.91(+1.67%)
Dec 17, 2007 56.00 56.21 54.39 54.48 3,355,615 -1.73(-3.08%)
Dec 14, 2007 57.08 57.13 56.19 56.21 3,188,544 -0.75(-1.32%)
Dec 13, 2007 55.93 57.06 55.36 56.96 3,421,464 +0.76(+1.35%)
Dec 12, 2007 57.63 57.96 55.51 56.20 4,999,630 -0.05(-0.09%)
Dec 11, 2007 58.26 58.50 56.19 56.25 3,551,645 -2.04(-3.50%)
Dec 10, 2007 57.01 58.87 57.01 58.29 3,186,900 -0.03(-0.05%)
Dec 07, 2007 58.24 58.74 57.73 58.32 2,192,781 +0.30(+0.52%)
Dec 06, 2007 57.62 58.09 57.46 58.02 2,757,050 +0.38(+0.66%)
Dec 05, 2007 58.58 58.80 57.13 57.64 3,389,982 -0.29(-0.50%)
Dec 04, 2007 56.97 59.05 56.58 57.93 3,894,629 +0.50(+0.87%)
Dec 03, 2007 57.50 58.13 56.72 57.43 3,367,371 +0.41(+0.72%)
Nov 30, 2007 57.28 58.08 56.75 57.02 3,752,301 +0.53(+0.94%)
Nov 29, 2007 56.76 57.06 55.93 56.49 2,532,241 +0.00(+0.00%)
Nov 28, 2007 54.71 56.83 54.30 56.49 4,366,312 +2.30(+4.24%)
Nov 27, 2007 53.90 54.53 53.38 54.19 3,645,248 +0.46(+0.86%)
Nov 26, 2007 54.68 55.36 53.61 53.73 2,984,581 -0.95(-1.74%)
Nov 23, 2007 53.84 54.84 53.11 54.68 1,470,250 +1.30(+2.44%)
Nov 21, 2007 53.94 54.57 53.27 53.38 4,393,900 -1.12(-2.06%)
Nov 20, 2007 53.74 55.50 53.47 54.50 4,610,800 +0.74(+1.38%)
Nov 19, 2007 54.73 54.79 53.21 53.76 4,223,221 -1.21(-2.20%)
Nov 16, 2007 55.51 55.79 54.10 54.97 3,944,975 -0.06(-0.11%)
Nov 15, 2007 55.47 55.68 54.78 55.03 3,690,775 -0.55(-0.99%)
Nov 14, 2007 56.00 56.70 55.18 55.58 3,909,914 -0.02(-0.04%)
Nov 13, 2007 54.50 55.70 53.89 55.60 3,962,232 +1.42(+2.62%)
Nov 12, 2007 54.57 55.21 54.05 54.18 3,865,055 -0.61(-1.11%)
Nov 09, 2007 54.76 55.39 54.28 54.79 4,073,350 -0.59(-1.07%)
Nov 08, 2007 55.25 55.59 54.29 55.38 5,009,052 +0.40(+0.73%)
Nov 07, 2007 54.00 55.78 53.78 54.98 5,553,300 +0.70(+1.29%)
Nov 06, 2007 52.01 54.75 52.01 54.28 4,842,540 +2.75(+5.34%)
Nov 05, 2007 51.62 52.59 51.07 51.53 3,452,627 -0.30(-0.58%)
Nov 02, 2007 52.49 52.79 50.89 51.83 3,663,711 +0.49(+0.95%)
Nov 01, 2007 51.15 52.29 51.15 51.34 3,904,700 -0.93(-1.78%)
Oct 31, 2007 51.08 52.35 50.94 52.27 2,828,274 +1.38(+2.71%)
Oct 30, 2007 50.98 51.58 50.76 50.89 2,030,000 -0.64(-1.24%)
Oct 29, 2007 51.46 51.70 50.48 51.53 2,406,500 +0.13(+0.25%)
Oct 26, 2007 51.55 52.00 51.05 51.40 2,292,800 +0.33(+0.65%)
Oct 25, 2007 51.17 51.30 50.40 51.07 2,679,100 +0.08(+0.16%)
Oct 24, 2007 50.93 51.55 50.12 50.99 3,216,900 -0.21(-0.41%)
Oct 23, 2007 51.36 51.56 50.70 51.20 2,147,600 +0.23(+0.45%)
Oct 22, 2007 49.46 51.27 49.44 50.97 3,156,500 +0.47(+0.93%)
Oct 19, 2007 53.18 53.41 50.12 50.50 5,771,600 -3.11(-5.80%)
Oct 18, 2007 52.92 53.81 52.68 53.61 2,321,400 +0.67(+1.27%)
Oct 17, 2007 53.32 53.52 52.45 52.94 2,672,388 +0.28(+0.53%)
Oct 16, 2007 52.89 53.18 52.40 52.66 2,327,700 -0.32(-0.60%)
Oct 15, 2007 53.24 53.64 52.62 52.98 2,691,800 -0.11(-0.21%)
Oct 12, 2007 54.08 54.16 52.78 53.09 3,131,000 -0.77(-1.43%)
Oct 11, 2007 54.91 55.30 53.71 53.86 3,003,522 -0.71(-1.30%)
Oct 10, 2007 54.71 54.90 53.95 54.57 2,124,000 -0.17(-0.31%)
Oct 09, 2007 54.35 54.84 54.00 54.74 2,069,480 +0.50(+0.92%)
Oct 08, 2007 54.40 54.65 53.79 54.24 1,838,600 -0.03(-0.06%)
Oct 05, 2007 53.70 54.90 53.70 54.27 2,545,700 +0.90(+1.69%)
Oct 04, 2007 53.02 53.61 52.81 53.37 1,800,100 +0.43(+0.81%)
Oct 03, 2007 53.06 53.22 52.56 52.94 2,357,400 -0.48(-0.90%)
Oct 02, 2007 53.43 54.32 53.15 53.42 2,145,000 -0.51(-0.95%)
Oct 01, 2007 53.47 54.38 53.29 53.93 3,049,400 +0.71(+1.33%)
Sep 28, 2007 53.49 53.62 52.87 53.22 3,140,300 -0.15(-0.28%)
Sep 27, 2007 52.79 53.44 52.00 53.37 5,225,200 +1.80(+3.49%)
Sep 26, 2007 51.35 51.97 51.13 51.57 2,761,500 +0.55(+1.08%)
Sep 25, 2007 49.85 51.20 49.68 51.02 2,756,800 +0.77(+1.53%)
Sep 24, 2007 50.03 51.00 50.02 50.25 2,508,990 +0.05(+0.10%)
Sep 21, 2007 50.86 50.95 50.07 50.20 3,651,600 -0.16(-0.32%)
Sep 20, 2007 50.97 51.21 50.36 50.36 2,554,900 -0.61(-1.20%)
Sep 19, 2007 50.68 51.48 50.49 50.97 3,324,215 +0.78(+1.55%)
Sep 18, 2007 48.17 50.19 48.34 50.19 2,821,700 +2.02(+4.19%)
Sep 17, 2007 48.53 48.72 48.01 48.17 1,779,944 -0.49(-1.01%)
Sep 14, 2007 48.00 48.98 47.83 48.66 2,492,500 +0.55(+1.14%)
Sep 13, 2007 48.31 48.55 47.75 48.11 1,531,600 +0.21(+0.44%)
Sep 12, 2007 47.68 48.28 47.59 47.90 1,934,600 +0.00(+0.00%)
Sep 11, 2007 47.91 48.14 47.55 47.90 2,088,800 +0.25(+0.52%)
Sep 10, 2007 47.69 48.18 46.64 47.65 2,606,200 +0.27(+0.57%)
Sep 07, 2007 47.71 48.22 47.20 47.38 2,507,100 -1.27(-2.61%)
Sep 06, 2007 49.07 49.12 48.26 48.65 2,577,500 -0.19(-0.39%)
Sep 05, 2007 48.97 49.17 48.05 48.84 3,675,700 -0.73(-1.47%)
Sep 04, 2007 49.52 49.89 49.12 49.57 2,425,300 +0.34(+0.69%)
Aug 31, 2007 48.60 49.66 48.50 49.23 2,850,100 +1.27(+2.65%)
Aug 30, 2007 47.73 48.69 47.69 47.96 1,841,700 -0.29(-0.60%)
Aug 29, 2007 47.22 48.31 46.92 48.25 2,885,500 +1.35(+2.88%)
Aug 28, 2007 47.25 47.43 46.71 46.90 4,131,200 -0.54(-1.14%)
Aug 27, 2007 47.90 47.99 47.37 47.44 1,785,320 -0.34(-0.71%)
Aug 24, 2007 46.44 47.85 46.25 47.78 2,579,400 +1.55(+3.35%)
Aug 23, 2007 46.96 47.26 45.86 46.23 2,687,900 -0.73(-1.55%)
Aug 22, 2007 46.67 47.08 45.46 46.96 3,462,200 +0.98(+2.13%)
Aug 21, 2007 47.13 47.30 45.80 45.98 4,687,300 -1.15(-2.44%)
Aug 20, 2007 45.49 47.50 45.49 47.13 3,762,300 +0.82(+1.77%)
Aug 17, 2007 46.22 46.79 45.27 46.31 5,169,700 +0.89(+1.96%)
Aug 16, 2007 44.91 45.85 43.18 45.42 6,045,860 -0.46(-1.00%)
Aug 15, 2007 46.81 47.50 45.77 45.88 3,365,685 -1.11(-2.36%)
Aug 14, 2007 48.05 48.36 46.99 46.99 3,351,019 -1.12(-2.33%)
Aug 13, 2007 48.13 48.93 47.16 48.11 3,212,900 +1.02(+2.17%)
Aug 10, 2007 44.35 47.38 44.25 47.09 4,486,400 +1.27(+2.77%)
Aug 09, 2007 47.08 49.35 45.68 45.82 5,165,100 -2.75(-5.66%)
Aug 08, 2007 48.77 49.60 48.30 48.57 3,511,500 +0.15(+0.31%)
Aug 07, 2007 47.17 48.74 47.00 48.42 4,576,600 +0.31(+0.64%)
Aug 06, 2007 47.39 48.16 46.69 48.11 3,474,200 +1.17(+2.49%)
Aug 03, 2007 47.25 47.64 46.81 46.94 3,364,800 -0.70(-1.47%)
Aug 02, 2007 48.71 48.71 47.23 47.64 3,768,610 -0.24(-0.50%)
Aug 01, 2007 46.99 47.99 46.81 47.88 3,767,500 +0.81(+1.72%)
Jul 31, 2007 47.69 49.24 46.99 47.07 3,933,600 -0.81(-1.69%)
Jul 30, 2007 47.07 48.01 46.94 47.88 3,868,687 +0.71(+1.51%)
Jul 27, 2007 48.50 48.50 47.17 47.17 4,330,087 -1.08(-2.24%)
Jul 26, 2007 48.76 49.88 47.53 48.25 5,251,467 -0.86(-1.75%)
Jul 25, 2007 49.74 49.95 48.46 49.11 2,940,621 -0.06(-0.12%)
Jul 24, 2007 49.84 50.13 49.12 49.17 2,972,710 -1.06(-2.11%)
Jul 23, 2007 50.23 50.73 50.07 50.23 2,217,900 +0.29(+0.58%)
Jul 20, 2007 50.59 50.60 49.24 49.94 4,059,958 -0.76(-1.50%)
Jul 19, 2007 50.41 51.07 50.25 50.70 2,516,200 +0.63(+1.26%)
Jul 18, 2007 50.68 50.70 49.44 50.07 2,878,810 -0.42(-0.83%)
Jul 17, 2007 50.38 50.68 50.15 50.49 2,657,508 +0.27(+0.54%)
Jul 16, 2007 49.75 50.59 49.67 50.22 3,590,100 +0.41(+0.82%)
Jul 13, 2007 49.55 49.93 49.31 49.81 2,140,500 +0.40(+0.81%)
Jul 12, 2007 48.47 49.45 48.35 49.41 2,852,178 +1.06(+2.19%)
Jul 11, 2007 47.73 48.82 47.71 48.35 3,264,500 +0.76(+1.60%)
Jul 10, 2007 47.95 48.39 47.19 47.59 4,044,800 -0.93(-1.92%)
Jul 09, 2007 48.32 48.86 48.25 48.52 2,410,690 +0.45(+0.94%)
Jul 06, 2007 47.87 48.17 47.54 48.07 1,925,400 +0.40(+0.84%)
Jul 05, 2007 47.82 47.99 47.33 47.67 1,417,400 -0.14(-0.29%)
Jul 03, 2007 47.60 47.92 47.49 47.81 889,300 +0.34(+0.72%)
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.