Emerson Electric (NY: EMR )

94.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 67.02 67.12 64.33 64.46 9,603,582 -2.88(-4.28%)
Oct 30, 2017 67.27 67.64 67.07 67.34 3,841,723 -0.04(-0.06%)
Oct 27, 2017 66.92 67.79 66.71 67.38 3,545,190 +0.55(+0.82%)
Oct 26, 2017 66.79 67.05 66.43 66.83 2,006,067 +0.33(+0.50%)
Oct 25, 2017 66.74 66.95 65.87 66.50 2,745,131 -0.24(-0.36%)
Oct 24, 2017 66.49 67.31 66.42 66.74 2,980,195 +0.64(+0.97%)
Oct 23, 2017 65.74 66.44 65.73 66.10 2,488,174 +0.32(+0.49%)
Oct 20, 2017 65.52 65.84 65.23 65.78 2,648,105 +0.62(+0.95%)
Oct 19, 2017 65.31 65.52 65.04 65.16 2,103,132 -0.35(-0.53%)
Oct 18, 2017 65.43 65.81 65.25 65.51 2,330,216 +0.03(+0.05%)
Oct 17, 2017 65.57 66.10 65.30 65.48 3,794,341 +1.04(+1.61%)
Oct 16, 2017 64.12 64.92 63.65 64.44 2,489,934 +0.47(+0.73%)
Oct 13, 2017 64.25 64.40 63.87 63.97 1,986,165 +0.05(+0.08%)
Oct 12, 2017 63.36 64.03 63.36 63.92 1,574,243 +0.49(+0.77%)
Oct 11, 2017 63.40 63.51 63.17 63.43 1,862,937 +0.01(+0.02%)
Oct 10, 2017 64.11 64.11 63.34 63.42 1,991,451 -0.40(-0.63%)
Oct 09, 2017 63.71 64.04 63.59 63.82 1,474,302 +0.12(+0.19%)
Oct 06, 2017 63.75 64.08 63.56 63.70 1,934,078 -0.28(-0.44%)
Oct 05, 2017 63.90 64.11 63.62 63.98 1,726,019 +0.06(+0.09%)
Oct 04, 2017 63.31 63.99 63.03 63.92 2,759,634 +0.59(+0.93%)
Oct 03, 2017 63.30 63.39 63.04 63.33 2,826,003 +0.13(+0.21%)
Oct 02, 2017 62.87 63.32 62.65 63.20 3,332,635 +0.36(+0.57%)
Sep 29, 2017 62.75 63.07 62.54 62.84 2,903,664 -0.02(-0.03%)
Sep 28, 2017 63.13 63.46 62.64 62.86 2,621,732 -0.48(-0.76%)
Sep 27, 2017 63.58 62.97 63.34 3,419,175 +0.24(+0.38%)
Sep 26, 2017 63.64 63.65 63.00 63.10 3,698,570 -0.51(-0.80%)
Sep 25, 2017 63.45 63.86 63.29 63.61 2,806,312 +0.17(+0.27%)
Sep 22, 2017 63.35 63.56 63.09 63.44 2,271,452 +0.00(+0.00%)
Sep 21, 2017 63.85 64.18 63.42 63.44 2,408,534 -0.45(-0.70%)
Sep 20, 2017 63.42 63.90 63.36 63.89 3,069,955 +0.68(+1.08%)
Sep 19, 2017 62.99 63.31 62.85 63.21 2,131,466 +0.22(+0.35%)
Sep 18, 2017 62.47 63.00 62.17 62.99 2,355,609 +0.64(+1.03%)
Sep 15, 2017 61.80 62.49 61.76 62.35 4,441,677 +0.46(+0.74%)
Sep 14, 2017 61.30 61.98 61.06 61.89 2,401,236 +0.59(+0.96%)
Sep 13, 2017 61.12 61.36 61.08 61.30 1,451,418 +0.04(+0.07%)
Sep 12, 2017 61.00 61.37 60.85 61.26 2,004,832 +0.35(+0.57%)
Sep 11, 2017 60.77 60.93 60.64 60.91 2,380,383 +0.51(+0.84%)
Sep 08, 2017 60.15 60.62 59.84 60.40 2,254,779 +0.19(+0.32%)
Sep 07, 2017 60.00 60.31 59.51 60.21 3,151,889 +0.30(+0.50%)
Sep 06, 2017 59.23 59.92 58.88 59.91 3,776,719 +1.25(+2.13%)
Sep 05, 2017 58.74 59.06 58.44 58.66 3,370,155 -0.15(-0.26%)
Sep 01, 2017 59.26 59.35 58.81 58.81 1,833,159 -0.23(-0.39%)
Aug 31, 2017 58.90 59.22 58.55 59.04 2,415,193 +0.41(+0.70%)
Aug 30, 2017 58.36 58.67 58.31 58.63 1,890,906 +0.28(+0.48%)
Aug 29, 2017 58.13 58.40 57.91 58.35 2,015,904 -0.05(-0.09%)
Aug 28, 2017 58.68 58.74 58.06 58.40 1,526,444 -0.16(-0.27%)
Aug 25, 2017 58.39 58.73 58.29 58.56 1,239,543 +0.54(+0.93%)
Aug 24, 2017 58.51 58.59 57.99 58.02 1,523,504 -0.41(-0.70%)
Aug 23, 2017 58.57 58.83 58.34 58.43 1,946,428 -0.39(-0.66%)
Aug 22, 2017 58.23 58.91 58.10 58.82 2,894,539 +0.82(+1.41%)
Aug 21, 2017 58.01 58.24 57.82 58.00 2,080,402 +0.00(+0.00%)
Aug 18, 2017 58.15 58.60 57.81 58.00 2,063,512 -0.29(-0.50%)
Aug 17, 2017 59.11 59.32 58.28 58.29 1,775,100 -1.03(-1.74%)
Aug 16, 2017 59.63 59.92 59.27 59.32 2,200,203 -0.09(-0.15%)
Aug 15, 2017 59.60 59.67 59.34 59.41 2,261,964 -0.22(-0.37%)
Aug 14, 2017 59.22 59.85 59.22 59.63 2,070,785 +0.74(+1.26%)
Aug 11, 2017 59.16 59.33 58.75 58.89 2,802,773 -0.25(-0.42%)
Aug 10, 2017 59.76 60.08 59.12 59.14 2,039,008 -0.89(-1.48%)
Aug 09, 2017 59.83 60.18 59.73 60.03 1,775,395 -0.40(-0.66%)
Aug 08, 2017 60.75 61.14 60.24 60.43 2,155,211 -0.48(-0.79%)
Aug 07, 2017 60.99 61.38 60.84 60.91 2,703,842 -0.24(-0.39%)
Aug 04, 2017 60.72 61.21 60.60 61.15 2,304,403 +0.47(+0.77%)
Aug 03, 2017 60.97 61.08 60.37 60.68 3,115,616 -0.31(-0.51%)
Aug 02, 2017 59.75 61.02 59.64 60.99 5,345,710 +1.03(+1.72%)
Aug 01, 2017 59.45 60.05 58.46 59.96 4,827,900 +0.35(+0.59%)
Jul 31, 2017 59.84 60.02 59.51 59.61 3,315,262 +0.08(+0.13%)
Jul 28, 2017 59.65 59.71 58.94 59.53 2,887,463 -0.38(-0.63%)
Jul 27, 2017 59.92 59.99 59.42 59.91 2,311,901 +0.11(+0.18%)
Jul 26, 2017 60.38 60.43 59.68 59.80 1,756,164 -0.63(-1.04%)
Jul 25, 2017 60.63 60.68 60.15 60.43 1,785,151 +0.40(+0.67%)
Jul 24, 2017 60.12 60.15 59.67 60.03 1,795,015 -0.01(-0.02%)
Jul 21, 2017 59.94 60.08 59.65 60.04 2,280,835 -0.26(-0.43%)
Jul 20, 2017 60.38 60.68 60.07 60.30 2,370,364 -0.30(-0.50%)
Jul 19, 2017 59.97 60.64 59.85 60.60 1,786,753 +0.77(+1.29%)
Jul 18, 2017 60.33 60.38 59.62 59.83 3,407,859 -0.53(-0.88%)
Jul 17, 2017 60.01 60.65 59.77 60.36 2,826,593 +0.18(+0.30%)
Jul 14, 2017 60.01 60.36 59.82 60.18 2,499,153 +0.37(+0.62%)
Jul 13, 2017 60.06 60.26 59.76 59.81 2,320,500 -0.25(-0.42%)
Jul 12, 2017 60.26 60.55 59.96 60.06 2,860,130 +0.24(+0.40%)
Jul 11, 2017 59.73 59.98 59.30 59.82 1,927,550 +0.08(+0.13%)
Jul 10, 2017 59.47 60.04 59.41 59.74 2,574,404 +0.27(+0.45%)
Jul 07, 2017 59.30 59.83 58.99 59.47 2,344,229 +0.29(+0.49%)
Jul 06, 2017 59.15 59.83 59.11 59.18 3,230,399 -0.14(-0.24%)
Jul 05, 2017 60.17 60.17 59.02 59.32 3,445,076 -0.93(-1.54%)
Jul 03, 2017 59.56 60.47 59.44 60.25 2,343,356 +0.63(+1.06%)
Jun 30, 2017 58.67 60.02 58.66 59.62 3,209,032 +1.24(+2.12%)
Jun 29, 2017 59.20 59.24 58.01 58.38 2,721,915 -0.68(-1.15%)
Jun 28, 2017 59.04 59.45 58.96 59.06 2,148,902 +0.42(+0.72%)
Jun 27, 2017 59.00 59.11 58.53 58.64 3,046,246 -0.35(-0.59%)
Jun 26, 2017 59.38 59.68 58.96 58.99 2,913,687 -0.09(-0.15%)
Jun 23, 2017 58.78 59.19 58.41 59.08 3,868,500 +0.35(+0.60%)
Jun 22, 2017 59.00 59.25 58.40 58.73 4,478,016 +0.09(+0.15%)
Jun 21, 2017 60.30 60.31 58.59 58.64 3,969,118 -1.59(-2.64%)
Jun 20, 2017 60.99 61.22 60.19 60.23 3,763,065 -1.15(-1.87%)
Jun 19, 2017 60.92 61.49 60.85 61.38 4,072,384 +0.70(+1.15%)
Jun 16, 2017 60.48 60.81 60.36 60.68 4,138,133 +0.42(+0.70%)
Jun 15, 2017 59.43 60.26 59.39 60.26 3,255,310 +0.27(+0.45%)
Jun 14, 2017 60.85 60.97 59.71 59.99 6,740,506 -0.85(-1.40%)
Jun 13, 2017 60.96 61.04 60.42 60.84 4,531,583 -0.11(-0.18%)
Jun 12, 2017 60.71 61.38 60.60 60.95 6,077,524 +0.24(+0.40%)
Jun 09, 2017 59.98 60.78 59.87 60.71 5,542,421 +1.06(+1.78%)
Jun 08, 2017 59.76 57.83 59.65 7,352,793 +2.03(+3.52%)
Jun 07, 2017 58.66 58.71 57.39 57.62 3,386,664 -1.03(-1.76%)
Jun 06, 2017 58.86 58.87 58.37 58.65 2,631,138 -0.42(-0.71%)
Jun 05, 2017 59.25 59.27 58.96 59.07 3,179,759 -0.27(-0.46%)
Jun 02, 2017 59.21 59.93 59.08 59.34 2,681,294 +0.09(+0.15%)
Jun 01, 2017 59.30 59.61 58.99 59.25 2,573,346 +0.13(+0.22%)
May 31, 2017 59.00 59.22 58.41 59.12 4,073,132 +0.17(+0.29%)
May 30, 2017 58.79 59.15 58.59 58.95 2,593,275 +0.03(+0.05%)
May 26, 2017 59.11 59.15 58.58 58.92 2,489,721 -0.33(-0.56%)
May 25, 2017 59.79 59.81 58.96 59.25 3,885,482 -0.52(-0.87%)
May 24, 2017 59.49 60.45 59.34 59.77 3,524,115 +0.53(+0.89%)
May 23, 2017 59.57 59.66 59.06 59.24 3,334,404 -0.22(-0.37%)
May 22, 2017 59.55 59.91 59.44 59.46 3,282,518 +0.06(+0.10%)
May 19, 2017 58.74 59.65 58.57 59.40 3,190,069 +0.95(+1.63%)
May 18, 2017 57.75 58.66 57.36 58.45 3,054,485 +0.46(+0.79%)
May 17, 2017 58.60 58.44 57.74 57.99 3,735,955 -0.61(-1.04%)
May 16, 2017 58.50 58.67 58.06 58.60 3,104,515 +0.26(+0.45%)
May 15, 2017 57.72 58.63 57.71 58.34 3,497,736 +0.90(+1.57%)
May 12, 2017 57.90 58.04 57.24 57.44 2,983,787 -0.72(-1.24%)
May 11, 2017 58.65 58.87 58.01 58.16 3,219,412 -0.77(-1.31%)
May 10, 2017 58.56 58.99 58.36 58.93 3,713,790 +0.08(+0.14%)
May 09, 2017 58.50 58.93 58.34 58.85 4,542,278 +0.23(+0.39%)
May 08, 2017 58.86 59.02 58.44 58.62 2,168,003 -0.32(-0.54%)
May 05, 2017 58.45 59.08 58.32 58.94 3,669,560 +0.77(+1.32%)
May 04, 2017 59.34 59.35 57.74 58.17 4,693,927 -1.10(-1.86%)
May 03, 2017 58.94 59.88 58.80 59.27 5,053,866 +0.11(+0.19%)
May 02, 2017 57.71 59.20 56.77 59.16 13,249,395 -1.21(-2.00%)
May 01, 2017 60.06 60.52 59.85 60.37 3,797,116 +0.09(+0.15%)
Apr 28, 2017 60.81 60.92 60.03 60.28 3,384,601 -0.55(-0.90%)
Apr 27, 2017 61.39 61.50 60.48 60.83 3,713,162 -0.39(-0.64%)
Apr 26, 2017 61.22 61.63 61.02 61.22 3,140,807 +0.00(+0.00%)
Apr 25, 2017 60.76 61.51 60.54 61.22 4,565,630 +1.36(+2.27%)
Apr 24, 2017 59.91 59.99 59.44 59.86 3,541,199 +0.86(+1.46%)
Apr 21, 2017 59.20 59.30 58.91 59.00 3,316,697 -0.17(-0.29%)
Apr 20, 2017 58.61 59.44 58.48 59.17 3,484,549 +0.96(+1.65%)
Apr 19, 2017 58.80 58.95 57.96 58.21 2,528,354 -0.20(-0.34%)
Apr 18, 2017 57.99 58.80 57.99 58.41 2,904,712 +0.01(+0.02%)
Apr 17, 2017 58.22 58.46 57.74 58.40 3,621,798 +0.53(+0.92%)
Apr 13, 2017 58.31 58.67 57.86 57.87 3,469,509 -0.55(-0.94%)
Apr 12, 2017 59.64 59.73 58.21 58.42 3,550,893 -1.31(-2.19%)
Apr 11, 2017 59.47 59.80 59.08 59.73 2,685,905 +0.11(+0.18%)
Apr 10, 2017 59.48 60.23 59.37 59.62 1,968,064 +0.26(+0.44%)
Apr 07, 2017 59.63 59.72 59.15 59.36 2,162,145 -0.33(-0.55%)
Apr 06, 2017 59.53 59.95 59.27 59.69 3,005,225 +0.13(+0.22%)
Apr 05, 2017 60.13 60.90 59.38 59.56 3,237,011 -0.15(-0.25%)
Apr 04, 2017 59.65 59.90 59.35 59.71 1,967,542 -0.11(-0.18%)
Apr 03, 2017 59.80 60.30 59.16 59.82 4,280,500 -0.04(-0.07%)
Mar 31, 2017 59.45 60.28 59.45 59.86 3,420,096 +0.25(+0.42%)
Mar 30, 2017 59.45 59.83 59.35 59.61 2,393,034 +0.06(+0.10%)
Mar 29, 2017 59.17 59.74 59.07 59.55 2,447,395 +0.11(+0.19%)
Mar 28, 2017 58.42 59.68 58.24 59.44 2,799,042 +1.01(+1.73%)
Mar 27, 2017 58.03 58.56 57.45 58.43 2,587,727 -0.14(-0.24%)
Mar 24, 2017 58.98 59.36 58.38 58.57 3,160,240 -0.42(-0.71%)
Mar 23, 2017 59.12 59.43 58.82 58.99 2,569,889 -0.13(-0.22%)
Mar 22, 2017 58.97 59.18 58.60 59.12 3,264,312 +0.16(+0.27%)
Mar 21, 2017 60.14 60.51 58.85 58.96 4,011,683 -1.14(-1.90%)
Mar 20, 2017 60.56 60.60 59.95 60.10 2,270,091 -0.50(-0.83%)
Mar 17, 2017 60.44 60.78 59.90 60.60 4,896,113 +0.37(+0.61%)
Mar 16, 2017 60.33 60.59 60.16 60.23 3,108,399 -0.04(-0.07%)
Mar 15, 2017 59.21 60.55 59.21 60.27 4,197,864 +1.30(+2.20%)
Mar 14, 2017 59.55 59.55 58.41 58.97 3,162,592 -1.16(-1.93%)
Mar 13, 2017 59.60 60.14 59.42 60.13 4,333,420 +0.61(+1.02%)
Mar 10, 2017 59.59 59.93 59.28 59.52 3,478,330 +0.24(+0.40%)
Mar 09, 2017 59.80 59.97 58.86 59.28 3,580,059 -0.51(-0.85%)
Mar 08, 2017 60.46 60.49 59.69 59.79 2,809,600 -0.43(-0.71%)
Mar 07, 2017 60.24 60.56 60.05 60.22 3,749,898 -0.11(-0.18%)
Mar 06, 2017 60.20 60.51 59.80 60.33 3,278,744 -0.04(-0.07%)
Mar 03, 2017 60.92 60.92 60.08 60.37 2,335,536 +0.06(+0.10%)
Mar 02, 2017 60.88 61.08 60.09 60.31 3,559,793 -0.57(-0.94%)
Mar 01, 2017 60.75 61.39 60.65 60.88 6,216,434 +0.78(+1.30%)
Feb 28, 2017 60.26 60.51 59.88 60.10 4,204,867 -0.33(-0.55%)
Feb 27, 2017 60.50 60.76 60.12 60.43 3,501,228 -0.05(-0.08%)
Feb 24, 2017 60.22 60.51 59.80 60.48 7,139,458 -0.13(-0.21%)
Feb 23, 2017 61.77 61.97 60.39 60.61 4,824,736 -1.21(-1.96%)
Feb 22, 2017 61.75 62.17 61.72 61.82 3,411,119 -0.35(-0.56%)
Feb 21, 2017 62.05 62.21 61.70 62.17 4,569,114 +0.28(+0.45%)
Feb 17, 2017 61.89 61.89 61.89 0 -1.01(-1.61%)
Feb 16, 2017 63.58 63.59 62.38 62.90 6,228,880 -0.83(-1.30%)
Feb 15, 2017 63.61 63.87 63.13 63.73 5,215,209 -0.41(-0.64%)
Feb 14, 2017 63.69 64.36 63.55 64.14 3,949,199 -0.01(-0.02%)
Feb 13, 2017 63.46 64.27 63.45 64.15 4,056,958 +0.89(+1.41%)
Feb 10, 2017 62.69 63.40 62.69 63.26 4,619,032 +0.55(+0.88%)
Feb 09, 2017 62.59 63.48 62.46 62.71 3,457,275 +0.30(+0.48%)
Feb 08, 2017 62.00 62.51 61.67 62.41 5,735,491 -0.13(-0.21%)
Feb 07, 2017 61.30 63.50 61.02 62.54 10,585,183 +2.68(+4.48%)
Feb 06, 2017 59.30 59.96 59.28 59.86 6,248,054 +0.32(+0.54%)
Feb 03, 2017 59.12 59.56 58.84 59.54 3,523,090 +0.66(+1.12%)
Feb 02, 2017 58.61 59.12 58.42 58.88 6,198,965 +0.10(+0.17%)
Feb 01, 2017 58.50 59.10 58.37 58.78 2,954,532 +0.12(+0.20%)
Jan 31, 2017 59.08 59.10 58.24 58.66 5,894,458 -0.48(-0.81%)
Jan 30, 2017 60.10 60.11 58.80 59.14 5,213,912 -1.00(-1.66%)
Jan 27, 2017 60.56 60.56 60.01 60.14 3,260,633 +0.06(+0.10%)
Jan 26, 2017 60.19 60.93 59.81 60.08 3,469,556 -0.18(-0.30%)
Jan 25, 2017 59.59 60.38 59.42 60.26 4,133,013 +1.15(+1.95%)
Jan 24, 2017 58.51 59.44 58.30 59.11 3,202,092 +0.82(+1.41%)
Jan 23, 2017 58.69 58.93 57.99 58.29 3,174,517 -0.54(-0.92%)
Jan 20, 2017 58.50 58.90 58.39 58.83 4,193,906 +0.40(+0.68%)
Jan 19, 2017 58.50 59.32 58.28 58.43 5,955,059 +1.21(+2.11%)
Jan 18, 2017 56.43 57.35 56.26 57.22 2,575,446 +0.91(+1.62%)
Jan 17, 2017 56.80 57.08 56.00 56.31 3,152,560 -0.81(-1.42%)
Jan 13, 2017 57.12 57.12 57.12 0 -0.35(-0.61%)
Jan 12, 2017 57.39 57.50 56.77 57.47 2,551,152 -0.10(-0.17%)
Jan 11, 2017 56.70 57.58 56.52 57.57 2,685,833 +0.88(+1.55%)
Jan 10, 2017 56.48 57.12 56.39 56.69 2,535,001 +0.50(+0.89%)
Jan 09, 2017 56.80 56.81 56.17 56.19 2,130,881 -0.21(-0.37%)
Jan 06, 2017 56.19 56.63 56.00 56.40 1,786,481 +0.26(+0.46%)
Jan 05, 2017 56.52 56.91 55.40 56.14 2,657,112 -0.47(-0.83%)
Jan 04, 2017 57.05 57.44 56.34 56.61 4,155,422 -0.34(-0.60%)
Jan 03, 2017 56.25 57.20 56.17 56.95 3,383,329 +1.20(+2.15%)
Dec 30, 2016 55.75 55.75 55.75 0 -0.45(-0.80%)
Dec 29, 2016 56.37 56.50 56.00 56.20 1,173,188 -0.10(-0.18%)
Dec 28, 2016 57.15 57.30 56.29 56.30 1,680,769 -0.87(-1.52%)
Dec 27, 2016 56.79 57.20 56.75 57.17 1,251,183 +0.37(+0.65%)
Dec 23, 2016 56.80 56.80 56.80 0 +0.11(+0.19%)
Dec 22, 2016 56.93 56.95 56.45 56.69 2,013,669 -0.23(-0.40%)
Dec 21, 2016 57.15 57.25 56.58 56.92 2,716,727 -0.39(-0.68%)
Dec 20, 2016 56.66 57.63 56.51 57.31 3,471,294 +1.00(+1.78%)
Dec 19, 2016 55.92 56.60 55.82 56.31 2,779,734 +0.58(+1.04%)
Dec 16, 2016 56.31 56.63 55.66 55.73 6,332,540 -0.45(-0.80%)
Dec 15, 2016 55.98 56.62 55.67 56.18 3,962,073 -0.09(-0.16%)
Dec 14, 2016 56.70 57.22 56.17 56.27 3,015,234 -0.50(-0.88%)
Dec 13, 2016 57.28 57.63 56.64 56.77 3,738,449 -0.32(-0.56%)
Dec 12, 2016 57.51 57.68 56.74 57.09 3,162,263 -0.40(-0.70%)
Dec 09, 2016 57.42 57.70 57.29 57.49 3,028,941 -0.11(-0.19%)
Dec 08, 2016 58.06 58.07 57.24 57.60 3,727,248 -0.66(-1.13%)
Dec 07, 2016 56.72 58.28 56.57 58.26 4,372,789 +1.69(+2.99%)
Dec 06, 2016 56.76 56.89 56.47 56.57 3,040,131 -0.36(-0.63%)
Dec 05, 2016 56.81 56.99 56.42 56.93 3,132,737 +0.58(+1.03%)
Dec 02, 2016 56.58 56.90 56.03 56.35 2,932,668 -0.42(-0.74%)
Dec 01, 2016 56.73 57.47 56.42 56.77 5,500,693 +0.33(+0.58%)
Nov 30, 2016 54.80 57.43 54.80 56.44 8,784,880 +2.04(+3.75%)
Nov 29, 2016 54.29 54.59 53.92 54.40 3,408,230 -0.03(-0.06%)
Nov 28, 2016 54.95 55.36 54.35 54.43 3,267,912 -0.81(-1.47%)
Nov 25, 2016 55.06 55.24 54.91 55.24 802,124 +0.18(+0.33%)
Nov 23, 2016 55.06 55.06 55.06 0 +0.71(+1.31%)
Nov 22, 2016 54.81 54.90 53.92 54.35 6,647,168 -0.16(-0.29%)
Nov 21, 2016 54.58 54.87 54.43 54.51 3,004,136 +0.31(+0.57%)
Nov 18, 2016 54.57 54.78 54.01 54.20 4,428,800 -0.50(-0.91%)
Nov 17, 2016 55.10 55.37 54.59 54.70 2,865,486 -0.27(-0.49%)
Nov 16, 2016 55.46 55.58 54.83 54.97 2,898,233 -0.81(-1.45%)
Nov 15, 2016 55.38 55.79 54.89 55.78 3,238,811 +0.27(+0.49%)
Nov 14, 2016 55.68 56.17 55.50 55.51 3,046,721 +0.01(+0.02%)
Nov 11, 2016 55.44 55.73 54.96 55.50 4,494,636 -0.25(-0.45%)
Nov 10, 2016 53.74 56.17 53.67 55.75 8,678,864 +2.36(+4.42%)
Nov 09, 2016 51.11 53.84 50.82 53.39 7,518,055 +2.06(+4.01%)
Nov 08, 2016 49.85 51.62 49.73 51.33 4,499,732 +0.94(+1.87%)
Nov 07, 2016 50.22 50.42 49.92 50.39 5,731,558 +0.98(+1.98%)
Nov 04, 2016 49.85 50.13 49.38 49.41 4,672,482 -0.43(-0.86%)
Nov 03, 2016 50.07 50.28 49.70 49.84 3,232,454 -0.20(-0.40%)
Nov 02, 2016 50.84 51.04 49.97 50.04 5,540,395 -0.96(-1.88%)
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.