Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 52.15 52.06 52.06 52.06 2,245,661 -0.06(-0.11%)
Dec 30, 2013 52.07 52.41 51.98 52.12 1,540,162 +0.04(+0.07%)
Dec 27, 2013 52.09 52.27 51.93 52.08 1,313,544 +0.08(+0.16%)
Dec 26, 2013 51.87 52.13 51.72 52.00 1,720,469 +0.25(+0.49%)
Dec 24, 2013 51.54 51.81 51.39 51.75 1,133,940 +0.29(+0.56%)
Dec 23, 2013 51.60 51.70 51.31 51.46 2,320,665 +0.02(+0.04%)
Dec 20, 2013 51.04 51.59 50.95 51.44 7,424,735 +0.50(+0.99%)
Dec 19, 2013 50.42 51.03 50.19 50.93 4,625,029 +0.53(+1.04%)
Dec 18, 2013 49.50 50.42 48.95 50.40 3,704,910 +1.11(+2.24%)
Dec 17, 2013 49.63 49.86 49.27 49.30 3,753,872 -0.32(-0.64%)
Dec 16, 2013 49.34 49.97 49.13 49.62 5,250,089 +0.51(+1.04%)
Dec 13, 2013 49.45 49.57 48.99 49.11 3,622,905 -0.30(-0.62%)
Dec 12, 2013 49.16 49.60 49.08 49.41 3,295,907 +0.16(+0.32%)
Dec 11, 2013 49.98 50.09 49.12 49.25 3,985,248 -0.85(-1.69%)
Dec 10, 2013 50.03 50.37 49.92 50.10 3,114,306 -0.07(-0.15%)
Dec 09, 2013 49.94 50.24 49.86 50.17 2,702,992 +0.34(+0.68%)
Dec 06, 2013 49.45 49.93 49.34 49.83 4,076,031 +0.54(+1.10%)
Dec 05, 2013 49.20 49.44 48.97 49.29 2,919,305 -0.01(-0.02%)
Dec 04, 2013 49.21 49.74 48.94 49.30 2,777,152 -0.18(-0.36%)
Dec 03, 2013 49.44 49.72 49.17 49.48 4,704,867 -0.04(-0.09%)
Dec 02, 2013 49.69 49.95 49.47 49.52 3,243,485 -0.17(-0.34%)
Nov 29, 2013 50.22 50.27 49.66 49.69 1,452,426 -0.39(-0.79%)
Nov 27, 2013 49.97 50.16 49.89 50.09 1,776,741 +0.21(+0.42%)
Nov 26, 2013 49.71 50.19 49.71 49.88 2,703,159 +0.18(+0.36%)
Nov 25, 2013 50.62 50.62 49.57 49.70 4,861,933 -0.74(-1.47%)
Nov 22, 2013 50.33 50.48 50.05 50.44 2,568,673 +0.21(+0.41%)
Nov 21, 2013 49.89 50.28 49.84 50.23 2,859,428 +0.47(+0.94%)
Nov 20, 2013 50.29 50.38 49.61 49.77 2,944,266 -0.20(-0.40%)
Nov 19, 2013 50.14 50.33 49.86 49.97 2,803,052 -0.17(-0.34%)
Nov 18, 2013 50.52 50.64 50.03 50.14 3,278,949 -0.28(-0.56%)
Nov 15, 2013 50.63 50.77 50.03 50.42 5,056,499 +0.56(+1.13%)
Nov 14, 2013 49.62 50.06 49.57 49.86 4,479,558 +0.27(+0.54%)
Nov 13, 2013 48.56 49.60 48.56 49.59 3,327,925 +0.73(+1.49%)
Nov 12, 2013 49.16 49.35 48.79 48.86 4,168,281 -0.48(-0.97%)
Nov 11, 2013 49.30 49.45 49.17 49.34 2,731,071 -0.01(-0.03%)
Nov 08, 2013 48.65 49.41 48.63 49.36 3,700,888 +0.68(+1.39%)
Nov 07, 2013 49.53 49.71 48.52 48.68 6,946,813 -1.00(-2.02%)
Nov 06, 2013 49.55 49.75 49.11 49.68 3,737,333 +0.41(+0.84%)
Nov 05, 2013 48.95 49.63 48.68 49.27 4,319,069 -0.38(-0.77%)
Nov 04, 2013 49.72 49.80 49.51 49.65 3,147,506 +0.25(+0.51%)
Nov 01, 2013 49.58 49.65 49.05 49.40 4,311,967 +0.04(+0.09%)
Oct 31, 2013 49.30 49.74 49.09 49.36 3,254,329 +0.05(+0.10%)
Oct 30, 2013 49.66 49.71 49.22 49.30 3,271,336 -0.36(-0.73%)
Oct 29, 2013 49.57 49.66 49.16 49.66 2,966,310 +0.20(+0.40%)
Oct 28, 2013 49.52 49.56 49.22 49.47 2,597,048 -0.07(-0.15%)
Oct 25, 2013 49.19 49.54 48.93 49.54 3,344,928 +0.51(+1.04%)
Oct 24, 2013 48.96 49.23 48.92 49.03 2,763,215 +0.04(+0.09%)
Oct 23, 2013 48.87 49.05 48.60 48.99 3,718,617 +0.05(+0.11%)
Oct 22, 2013 48.80 49.38 48.74 48.94 3,127,489 +0.34(+0.70%)
Oct 21, 2013 48.38 48.78 48.27 48.60 3,196,482 +0.22(+0.46%)
Oct 18, 2013 48.15 48.46 47.95 48.38 6,337,697 +0.32(+0.66%)
Oct 17, 2013 47.56 48.12 47.56 48.06 4,113,724 +0.35(+0.73%)
Oct 16, 2013 48.05 48.20 47.67 47.71 3,916,334 -0.02(-0.05%)
Oct 15, 2013 48.06 48.18 47.71 47.73 4,643,791 -0.61(-1.27%)
Oct 14, 2013 47.87 48.38 47.84 48.35 2,391,292 +0.18(+0.38%)
Oct 11, 2013 47.79 48.22 47.73 48.16 2,807,241 +0.27(+0.57%)
Oct 10, 2013 47.02 47.93 46.97 47.89 4,820,473 +1.33(+2.85%)
Oct 09, 2013 46.41 46.82 46.23 46.56 4,715,452 +0.15(+0.32%)
Oct 08, 2013 46.95 47.12 46.38 46.41 4,405,594 -0.55(-1.16%)
Oct 07, 2013 46.67 47.36 46.60 46.96 2,648,978 -0.18(-0.39%)
Oct 04, 2013 47.01 47.27 46.81 47.14 3,699,032 +0.18(+0.38%)
Oct 03, 2013 47.37 47.50 46.54 46.97 4,996,529 -0.52(-1.09%)
Oct 02, 2013 47.66 47.88 47.28 47.48 5,511,477 -0.47(-0.98%)
Oct 01, 2013 47.70 48.21 47.53 47.95 4,074,399 +0.27(+0.57%)
Sep 30, 2013 47.37 47.90 47.28 47.68 4,506,356 -0.15(-0.31%)
Sep 27, 2013 48.00 48.04 47.71 47.83 4,699,763 -0.38(-0.79%)
Sep 26, 2013 47.86 48.24 47.84 48.21 3,406,006 +0.41(+0.86%)
Sep 25, 2013 48.07 48.15 47.80 47.80 4,147,309 -0.07(-0.15%)
Sep 24, 2013 47.90 48.35 47.83 47.87 5,280,476 +0.00(+0.00%)
Sep 23, 2013 47.74 48.32 47.74 47.87 4,348,749 +0.03(+0.06%)
Sep 20, 2013 48.98 49.01 47.84 47.84 7,877,444 -1.16(-2.38%)
Sep 19, 2013 48.55 49.22 48.55 49.01 4,320,847 +0.60(+1.23%)
Sep 18, 2013 47.68 48.59 47.60 48.41 3,937,543 +0.59(+1.23%)
Sep 17, 2013 47.57 47.88 47.39 47.82 3,142,074 +0.27(+0.56%)
Sep 16, 2013 47.88 47.89 47.47 47.56 3,823,915 +0.36(+0.77%)
Sep 13, 2013 46.93 47.35 46.85 47.20 4,123,612 +0.32(+0.68%)
Sep 12, 2013 46.79 47.26 46.72 46.88 3,194,364 +0.01(+0.03%)
Sep 11, 2013 46.90 47.09 46.55 46.86 3,363,946 -0.05(-0.11%)
Sep 10, 2013 46.50 47.04 46.44 46.92 5,047,518 +0.85(+1.86%)
Sep 09, 2013 45.44 46.26 45.43 46.06 3,904,814 +0.76(+1.68%)
Sep 06, 2013 45.66 45.88 45.01 45.30 5,391,808 -0.15(-0.32%)
Sep 05, 2013 45.17 45.73 45.01 45.45 3,650,129 +0.25(+0.55%)
Sep 04, 2013 44.70 45.40 44.63 45.20 5,148,801 +0.46(+1.04%)
Sep 03, 2013 45.00 45.42 44.57 44.73 4,400,535 +0.24(+0.55%)
Aug 30, 2013 44.90 44.90 44.32 44.49 3,314,833 -0.18(-0.40%)
Aug 29, 2013 44.46 45.01 44.34 44.67 2,154,772 +0.09(+0.20%)
Aug 28, 2013 44.63 45.03 44.55 44.58 3,579,923 -0.07(-0.15%)
Aug 27, 2013 44.99 45.10 44.59 44.65 3,912,593 -0.86(-1.89%)
Aug 26, 2013 45.74 45.98 45.42 45.51 2,348,429 -0.15(-0.34%)
Aug 23, 2013 45.80 45.84 45.44 45.66 2,468,620 -0.05(-0.11%)
Aug 22, 2013 45.09 45.93 44.98 45.71 3,704,018 +0.85(+1.89%)
Aug 21, 2013 45.04 45.46 44.82 44.87 4,490,886 -0.50(-1.10%)
Aug 20, 2013 45.08 45.55 44.82 45.37 3,362,791 +0.32(+0.72%)
Aug 19, 2013 45.11 45.28 44.95 45.04 2,689,789 -0.11(-0.24%)
Aug 16, 2013 44.71 45.33 44.69 45.15 3,706,574 +0.29(+0.64%)
Aug 15, 2013 45.29 45.41 44.65 44.87 4,489,855 -0.88(-1.92%)
Aug 14, 2013 45.63 45.97 45.63 45.74 4,264,248 +0.05(+0.11%)
Aug 13, 2013 45.79 46.06 45.48 45.69 3,408,666 -0.07(-0.14%)
Aug 12, 2013 45.06 45.88 45.06 45.76 4,978,611 +0.44(+0.97%)
Aug 09, 2013 45.58 45.74 45.09 45.32 4,614,350 -0.30(-0.66%)
Aug 08, 2013 45.38 45.80 45.35 45.62 4,657,042 +0.49(+1.09%)
Aug 07, 2013 45.59 45.68 44.81 45.13 5,238,669 -0.55(-1.20%)
Aug 06, 2013 45.20 45.78 44.88 45.68 4,947,206 +0.04(+0.08%)
Aug 05, 2013 45.63 45.89 45.52 45.64 3,912,369 -0.15(-0.34%)
Aug 02, 2013 45.51 45.80 45.25 45.80 5,204,939 +0.00(+0.00%)
Aug 01, 2013 45.38 45.90 45.23 45.80 5,492,008 +0.86(+1.92%)
Jul 31, 2013 44.39 45.25 44.30 44.93 6,787,487 +0.64(+1.45%)
Jul 30, 2013 44.02 44.33 43.96 44.29 4,051,166 +0.52(+1.19%)
Jul 29, 2013 43.64 44.02 43.64 43.77 2,330,152 -0.01(-0.03%)
Jul 26, 2013 43.45 43.80 43.38 43.78 2,771,494 +0.04(+0.08%)
Jul 25, 2013 43.74 43.76 43.38 43.74 4,818,414 -0.18(-0.42%)
Jul 24, 2013 44.33 44.33 43.67 43.93 3,185,585 -0.17(-0.38%)
Jul 23, 2013 44.12 44.29 44.00 44.10 2,931,481 -0.02(-0.05%)
Jul 22, 2013 44.08 44.62 43.05 44.12 7,823,976 +1.07(+2.48%)
Jul 19, 2013 42.26 43.05 42.14 43.05 6,588,282 +0.78(+1.84%)
Jul 18, 2013 41.98 42.44 41.83 42.27 3,540,211 +0.31(+0.75%)
Jul 17, 2013 42.14 42.14 41.83 41.96 2,175,112 +0.07(+0.17%)
Jul 16, 2013 42.09 42.15 41.70 41.89 3,508,665 -0.12(-0.28%)
Jul 15, 2013 41.91 42.29 41.89 42.00 3,520,361 +0.11(+0.26%)
Jul 12, 2013 42.22 42.34 41.58 41.89 5,401,572 -0.48(-1.12%)
Jul 11, 2013 42.43 42.47 42.19 42.37 3,767,761 +0.56(+1.35%)
Jul 10, 2013 42.18 42.28 41.67 41.80 4,041,195 -0.37(-0.89%)
Jul 09, 2013 42.00 42.31 41.89 42.18 3,470,548 +0.65(+1.57%)
Jul 08, 2013 41.65 42.03 41.44 41.53 4,001,695 +0.21(+0.51%)
Jul 05, 2013 40.72 41.39 40.30 41.31 4,550,497 +0.91(+2.25%)
Jul 03, 2013 40.31 40.49 40.06 40.41 2,893,616 -0.16(-0.40%)
Jul 02, 2013 40.55 41.11 40.44 40.57 5,153,660 +0.04(+0.11%)
Jul 01, 2013 39.96 40.77 39.94 40.52 3,756,725 +0.59(+1.49%)
Jun 28, 2013 40.43 40.54 39.86 39.93 7,045,666 -0.62(-1.53%)
Jun 27, 2013 40.83 40.96 40.47 40.55 3,730,025 +0.06(+0.14%)
Jun 26, 2013 40.57 40.74 40.05 40.49 4,329,360 +0.35(+0.88%)
Jun 25, 2013 39.92 40.31 39.85 40.14 4,890,882 +0.61(+1.54%)
Jun 24, 2013 39.63 39.86 39.11 39.54 5,689,363 -0.56(-1.39%)
Jun 21, 2013 40.11 40.30 39.63 40.09 6,683,211 +0.28(+0.70%)
Jun 20, 2013 40.85 40.90 39.73 39.81 7,987,083 -1.49(-3.60%)
Jun 19, 2013 41.90 42.08 41.28 41.30 3,317,363 -0.68(-1.62%)
Jun 18, 2013 41.45 42.16 41.45 41.98 3,802,592 +0.57(+1.38%)
Jun 17, 2013 41.50 41.57 41.18 41.41 4,007,153 +0.31(+0.75%)
Jun 14, 2013 41.47 41.68 41.05 41.10 3,178,637 -0.45(-1.07%)
Jun 13, 2013 40.91 41.67 40.63 41.55 3,252,415 +0.63(+1.54%)
Jun 12, 2013 41.59 41.70 40.88 40.92 4,147,212 -0.40(-0.96%)
Jun 11, 2013 41.49 41.68 41.22 41.31 3,501,680 -0.78(-1.84%)
Jun 10, 2013 42.43 42.43 41.85 42.09 3,685,533 -0.10(-0.24%)
Jun 07, 2013 41.64 42.23 41.39 42.19 4,631,128 +0.96(+2.33%)
Jun 06, 2013 41.02 41.28 40.81 41.23 4,625,808 +0.27(+0.66%)
Jun 05, 2013 41.70 41.77 40.75 40.96 5,876,398 -0.88(-2.10%)
Jun 04, 2013 42.21 42.56 41.54 41.84 4,350,934 -0.44(-1.04%)
Jun 03, 2013 42.19 42.36 41.64 42.28 5,684,780 +0.21(+0.50%)
May 31, 2013 42.19 42.84 41.91 42.07 5,019,899 -0.26(-0.61%)
May 30, 2013 41.98 42.61 41.98 42.32 3,037,164 +0.40(+0.94%)
May 29, 2013 42.03 42.30 41.85 41.93 4,173,623 -0.29(-0.68%)
May 28, 2013 42.22 42.61 42.03 42.21 4,195,697 +0.53(+1.26%)
May 24, 2013 41.55 41.83 41.39 41.69 3,308,139 -0.15(-0.35%)
May 23, 2013 41.86 42.12 41.70 41.83 5,941,183 -0.55(-1.30%)
May 22, 2013 43.02 43.16 42.19 42.38 6,531,522 -0.65(-1.51%)
May 21, 2013 43.52 43.64 42.96 43.03 5,464,153 -0.38(-0.88%)
May 20, 2013 43.25 43.99 43.23 43.42 5,921,719 -0.04(-0.10%)
May 17, 2013 42.61 43.60 42.59 43.46 7,046,722 +0.97(+2.29%)
May 16, 2013 42.69 43.08 42.32 42.49 6,599,473 -0.34(-0.80%)
May 15, 2013 42.76 43.01 42.71 42.83 5,341,115 +0.80(+1.90%)
May 13, 2013 42.09 42.22 41.76 42.03 2,767,836 -0.10(-0.24%)
May 10, 2013 42.04 42.24 41.78 42.13 3,485,886 +0.18(+0.43%)
May 09, 2013 41.53 42.49 41.47 41.95 6,926,819 +0.39(+0.94%)
May 08, 2013 40.91 41.57 40.56 41.56 5,682,301 +0.44(+1.08%)
May 07, 2013 40.54 41.19 40.44 41.12 11,494,584 -0.54(-1.29%)
May 06, 2013 41.32 41.93 41.20 41.65 6,254,677 +0.35(+0.84%)
May 03, 2013 40.93 41.42 40.56 41.30 5,454,495 +0.74(+1.83%)
May 02, 2013 39.80 40.66 39.63 40.56 5,837,299 +1.09(+2.76%)
May 01, 2013 40.13 40.15 39.45 39.47 5,588,919 -0.88(-2.18%)
Apr 30, 2013 40.15 40.62 39.95 40.35 5,889,202 +0.15(+0.36%)
Apr 29, 2013 39.73 40.32 39.55 40.21 4,354,315 +0.63(+1.60%)
Apr 26, 2013 40.16 40.27 39.53 39.57 4,449,486 -0.69(-1.72%)
Apr 25, 2013 40.31 40.56 40.05 40.27 4,365,961 +0.08(+0.20%)
Apr 24, 2013 39.80 40.40 39.80 40.19 6,729,736 +0.47(+1.17%)
Apr 23, 2013 38.73 39.74 38.72 39.72 6,388,576 +0.62(+1.58%)
Apr 22, 2013 38.95 39.32 38.61 39.10 5,998,325 +0.23(+0.58%)
Apr 19, 2013 38.94 39.06 38.60 38.88 6,443,460 +0.12(+0.30%)
Apr 18, 2013 39.08 39.25 38.59 38.76 4,026,811 -0.19(-0.49%)
Apr 17, 2013 39.26 39.31 38.68 38.95 5,911,457 -0.57(-1.45%)
Apr 16, 2013 39.29 39.55 38.92 39.52 5,257,311 +0.57(+1.46%)
Apr 15, 2013 40.36 40.41 38.96 38.96 8,296,915 -1.63(-4.01%)
Apr 12, 2013 41.01 41.17 40.46 40.59 4,453,323 -0.60(-1.45%)
Apr 11, 2013 41.54 41.70 40.98 41.18 5,451,505 -0.31(-0.75%)
Apr 10, 2013 41.34 41.58 41.10 41.49 3,831,219 +0.40(+0.97%)
Apr 09, 2013 40.71 41.36 40.57 41.09 4,430,376 +0.39(+0.96%)
Apr 08, 2013 40.48 40.70 40.11 40.70 4,612,465 +0.19(+0.47%)
Apr 05, 2013 40.31 40.61 40.00 40.51 4,748,826 -0.25(-0.62%)
Apr 04, 2013 40.08 40.80 39.97 40.77 5,533,205 +0.84(+2.09%)
Apr 03, 2013 40.02 40.30 39.76 39.93 5,695,716 +0.03(+0.07%)
Apr 02, 2013 40.24 40.35 39.79 39.90 4,345,705 -0.09(-0.22%)
Apr 01, 2013 40.41 40.56 39.85 39.99 3,417,349 -0.63(-1.54%)
Mar 28, 2013 40.25 40.68 40.19 40.61 4,223,498 +0.37(+0.92%)
Mar 27, 2013 40.07 40.33 39.81 40.24 5,342,212 -0.09(-0.23%)
Mar 26, 2013 40.51 40.57 39.79 40.34 8,157,309 -0.25(-0.61%)
Mar 25, 2013 41.34 41.42 40.42 40.59 5,066,437 -0.70(-1.69%)
Mar 22, 2013 41.20 41.36 40.97 41.28 3,076,163 +0.23(+0.57%)
Mar 21, 2013 41.27 41.39 40.81 41.05 4,258,219 -0.47(-1.12%)
Mar 20, 2013 41.68 41.73 41.22 41.52 3,285,811 +0.12(+0.28%)
Mar 19, 2013 41.51 41.60 40.88 41.40 3,983,496 +0.01(+0.04%)
Mar 18, 2013 41.40 41.79 41.21 41.38 3,997,616 -0.48(-1.15%)
Mar 15, 2013 41.59 42.05 41.50 41.86 5,260,394 +0.05(+0.12%)
Mar 14, 2013 40.93 41.87 40.89 41.81 5,835,851 +0.96(+2.35%)
Mar 13, 2013 41.25 41.34 40.75 40.85 4,639,903 -0.45(-1.09%)
Mar 12, 2013 41.81 41.86 41.19 41.30 4,057,617 -0.49(-1.17%)
Mar 11, 2013 41.69 41.81 41.38 41.79 3,399,318 +0.15(+0.35%)
Mar 08, 2013 41.27 41.72 41.03 41.65 4,445,788 +0.59(+1.43%)
Mar 07, 2013 40.98 41.28 40.96 41.06 3,955,587 +0.09(+0.21%)
Mar 06, 2013 41.05 41.27 40.85 40.97 3,975,179 +0.08(+0.20%)
Mar 05, 2013 40.61 40.93 40.45 40.89 5,370,730 +0.52(+1.28%)
Mar 04, 2013 40.59 40.60 40.01 40.37 5,607,027 -0.39(-0.95%)
Mar 01, 2013 41.01 41.16 40.59 40.76 6,086,889 -0.46(-1.11%)
Feb 28, 2013 41.63 41.73 41.20 41.22 5,011,139 -0.41(-0.98%)
Feb 27, 2013 40.73 41.76 40.67 41.62 4,634,440 +0.83(+2.03%)
Feb 26, 2013 40.84 40.93 40.40 40.80 5,135,615 +0.25(+0.63%)
Feb 25, 2013 41.80 41.90 40.54 40.54 5,983,967 -1.09(-2.62%)
Feb 22, 2013 41.60 41.94 41.38 41.63 3,643,807 +0.20(+0.49%)
Feb 21, 2013 41.73 41.89 41.29 41.43 5,240,754 -0.55(-1.32%)
Feb 20, 2013 42.63 42.63 41.98 41.98 4,253,729 -0.59(-1.38%)
Feb 19, 2013 42.40 42.65 42.16 42.57 3,813,754 +0.20(+0.46%)
Feb 15, 2013 42.51 42.64 42.15 42.37 6,938,255 -0.09(-0.21%)
Feb 14, 2013 42.09 42.52 41.94 42.46 5,019,659 +0.23(+0.53%)
Feb 13, 2013 42.13 42.41 42.02 42.24 5,913,475 +0.31(+0.75%)
Feb 12, 2013 41.68 42.12 41.61 41.92 5,390,247 +0.25(+0.61%)
Feb 11, 2013 41.51 41.77 41.19 41.67 4,058,615 +0.17(+0.40%)
Feb 08, 2013 41.50 41.79 41.44 41.50 5,373,324 +0.02(+0.05%)
Feb 07, 2013 41.38 41.51 41.03 41.48 4,035,235 +0.02(+0.05%)
Feb 06, 2013 40.87 41.48 40.87 41.46 4,800,092 -0.04(-0.09%)
Feb 04, 2013 41.76 41.85 41.37 41.50 4,701,331 -0.43(-1.02%)
Feb 01, 2013 41.61 42.08 41.53 41.92 4,494,937 +0.60(+1.45%)
Jan 31, 2013 41.24 41.62 40.98 41.32 6,787,606 +0.03(+0.07%)
Jan 30, 2013 41.38 41.54 41.19 41.29 3,300,746 -0.19(-0.45%)
Jan 29, 2013 41.12 41.54 41.05 41.48 3,136,919 +0.13(+0.31%)
Jan 28, 2013 41.61 41.65 41.13 41.35 3,080,389 -0.13(-0.31%)
Jan 25, 2013 41.36 41.55 41.11 41.48 3,982,249 +0.14(+0.35%)
Jan 24, 2013 41.21 41.79 41.19 41.34 6,427,479 +0.29(+0.70%)
Jan 23, 2013 40.94 41.05 40.74 41.05 3,947,147 +0.04(+0.09%)
Jan 22, 2013 40.39 41.01 40.34 41.01 5,258,332 +0.67(+1.66%)
Jan 18, 2013 40.04 40.42 39.88 40.34 5,498,222 +0.39(+0.98%)
Jan 17, 2013 39.57 40.19 39.43 39.95 4,211,181 +0.56(+1.43%)
Jan 16, 2013 39.60 39.63 39.28 39.39 3,327,201 -0.32(-0.80%)
Jan 15, 2013 39.71 39.76 39.41 39.71 4,665,337 -0.22(-0.56%)
Jan 14, 2013 39.75 39.95 39.52 39.93 3,669,135 +0.20(+0.51%)
Jan 11, 2013 39.77 39.84 39.54 39.73 2,864,145 -0.07(-0.18%)
Jan 10, 2013 39.72 39.80 39.37 39.80 4,781,385 +0.32(+0.80%)
Jan 09, 2013 39.35 39.76 39.18 39.48 4,153,670 +0.35(+0.90%)
Jan 08, 2013 39.06 39.47 38.88 39.13 5,721,029 -0.35(-0.90%)
Jan 07, 2013 39.56 39.81 39.37 39.48 5,954,211 -0.27(-0.67%)
Jan 04, 2013 39.73 39.88 39.43 39.75 4,493,134 +0.15(+0.38%)
Jan 03, 2013 39.61 40.13 39.33 39.60 7,904,745 +0.19(+0.48%)
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.