Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Electric (NY: EMR )

112.82 -1.47 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 48.60 48.99 48.28 48.51 4,565,318 +0.01(+0.02%)
Feb 27, 2014 48.48 48.87 48.29 48.51 4,158,201 +0.01(+0.03%)
Feb 26, 2014 48.13 48.92 48.01 48.49 5,400,659 +0.51(+1.05%)
Feb 25, 2014 47.83 48.26 47.62 47.99 4,058,890 +0.17(+0.36%)
Feb 24, 2014 47.49 48.24 47.15 47.81 4,783,547 +0.67(+1.42%)
Feb 21, 2014 47.35 47.69 47.15 47.15 3,995,015 -0.10(-0.22%)
Feb 20, 2014 47.12 47.65 46.86 47.25 4,530,058 +0.22(+0.46%)
Feb 19, 2014 47.29 47.77 46.97 47.03 5,233,947 -0.39(-0.83%)
Feb 18, 2014 47.90 47.99 47.40 47.43 6,666,134 -0.53(-1.10%)
Feb 14, 2014 47.87 47.96 47.96 47.96 5,946,135 -0.02(-0.05%)
Feb 13, 2014 47.99 48.10 47.54 47.98 5,653,443 -0.42(-0.88%)
Feb 12, 2014 48.16 48.61 48.06 48.40 4,675,236 +0.44(+0.91%)
Feb 11, 2014 48.05 48.21 47.66 47.96 4,393,923 -0.03(-0.06%)
Feb 10, 2014 47.95 48.00 47.62 47.99 3,538,579 -0.15(-0.31%)
Feb 07, 2014 47.54 48.19 47.44 48.14 3,543,119 +0.92(+1.95%)
Feb 06, 2014 47.10 47.56 47.06 47.22 4,209,090 +0.13(+0.28%)
Feb 05, 2014 47.10 47.35 46.73 47.08 5,340,050 -0.22(-0.47%)
Feb 04, 2014 46.91 48.00 45.97 47.31 7,449,540 -0.14(-0.30%)
Feb 03, 2014 48.64 48.96 47.39 47.45 6,375,537 -1.25(-2.56%)
Jan 31, 2014 48.30 49.07 48.24 48.69 3,489,925 -0.47(-0.96%)
Jan 30, 2014 48.83 49.28 48.54 49.17 3,799,608 +0.67(+1.39%)
Jan 29, 2014 48.52 48.95 48.38 48.50 4,974,872 -0.49(-1.01%)
Jan 28, 2014 48.52 49.05 48.47 48.99 5,115,146 +0.61(+1.25%)
Jan 27, 2014 48.16 48.78 47.74 48.38 6,041,459 +0.19(+0.40%)
Jan 24, 2014 49.14 49.35 48.19 48.19 7,506,454 -1.54(-3.10%)
Jan 23, 2014 50.54 50.58 49.56 49.74 5,910,067 -1.19(-2.33%)
Jan 22, 2014 51.39 51.42 50.59 50.92 4,000,203 -0.44(-0.85%)
Jan 21, 2014 51.23 51.62 51.07 51.36 3,195,593 +0.32(+0.62%)
Jan 17, 2014 51.49 51.04 51.04 51.04 4,870,212 -0.61(-1.19%)
Jan 16, 2014 51.47 51.91 51.35 51.66 2,801,052 +0.13(+0.24%)
Jan 15, 2014 51.11 51.69 51.10 51.53 2,827,777 +0.42(+0.82%)
Jan 14, 2014 50.48 51.12 50.30 51.11 3,765,409 +0.86(+1.70%)
Jan 13, 2014 50.53 51.16 50.16 50.25 4,765,893 -0.37(-0.73%)
Jan 10, 2014 50.61 50.89 50.16 50.62 4,833,944 +0.21(+0.41%)
Jan 09, 2014 50.87 51.50 50.23 50.42 4,646,876 -0.21(-0.41%)
Jan 08, 2014 50.85 50.95 50.40 50.62 3,737,440 -0.26(-0.51%)
Jan 07, 2014 50.96 51.05 50.55 50.88 4,097,377 +0.04(+0.07%)
Jan 06, 2014 51.53 51.60 50.70 50.84 3,370,016 -0.38(-0.75%)
Jan 03, 2014 51.41 51.62 51.13 51.23 2,212,889 +0.05(+0.10%)
Jan 02, 2014 51.57 51.72 51.03 51.18 2,438,772 -0.65(-1.25%)
Dec 31, 2013 51.91 51.83 51.83 51.83 2,255,748 -0.06(-0.11%)
Dec 30, 2013 51.84 52.18 51.75 51.88 1,547,081 +0.04(+0.07%)
Dec 27, 2013 51.86 52.04 51.70 51.85 1,319,445 +0.08(+0.16%)
Dec 26, 2013 51.63 51.89 51.49 51.77 1,728,197 +0.25(+0.49%)
Dec 24, 2013 51.31 51.57 51.16 51.52 1,139,034 +0.29(+0.56%)
Dec 23, 2013 51.37 51.47 51.08 51.23 2,331,089 +0.02(+0.04%)
Dec 20, 2013 50.81 51.36 50.73 51.21 7,458,088 +0.50(+0.99%)
Dec 19, 2013 50.19 50.81 49.96 50.70 4,645,805 +0.52(+1.04%)
Dec 18, 2013 49.28 50.19 48.73 50.18 3,721,553 +1.10(+2.24%)
Dec 17, 2013 49.40 49.64 49.05 49.08 3,770,735 -0.32(-0.64%)
Dec 16, 2013 49.12 49.74 48.91 49.40 5,273,673 +0.51(+1.04%)
Dec 13, 2013 49.23 49.34 48.78 48.89 3,639,180 -0.30(-0.62%)
Dec 12, 2013 48.94 49.37 48.86 49.19 3,310,712 +0.16(+0.32%)
Dec 11, 2013 49.76 49.87 48.90 49.03 4,003,151 -0.84(-1.69%)
Dec 10, 2013 49.80 50.14 49.70 49.88 3,128,296 -0.07(-0.15%)
Dec 09, 2013 49.71 50.02 49.64 49.95 2,715,134 +0.34(+0.68%)
Dec 06, 2013 49.23 49.71 49.12 49.61 4,094,341 +0.54(+1.10%)
Dec 05, 2013 48.98 49.22 48.75 49.07 2,932,419 -0.01(-0.02%)
Dec 04, 2013 48.99 49.51 48.72 49.08 2,789,627 -0.18(-0.36%)
Dec 03, 2013 49.22 49.50 48.95 49.26 4,726,002 -0.04(-0.09%)
Dec 02, 2013 49.47 49.73 49.25 49.30 3,258,055 -0.17(-0.34%)
Nov 29, 2013 49.99 50.05 49.44 49.47 1,458,951 -0.39(-0.78%)
Nov 27, 2013 49.74 49.94 49.67 49.86 1,784,722 +0.21(+0.42%)
Nov 26, 2013 49.48 49.96 49.48 49.65 2,715,302 +0.18(+0.36%)
Nov 25, 2013 50.39 50.39 49.35 49.48 4,883,773 -0.74(-1.47%)
Nov 22, 2013 50.11 50.25 49.82 50.22 2,580,212 +0.21(+0.41%)
Nov 21, 2013 49.67 50.05 49.62 50.01 2,872,273 +0.47(+0.94%)
Nov 20, 2013 50.06 50.16 49.39 49.54 2,957,492 -0.20(-0.40%)
Nov 19, 2013 49.91 50.10 49.64 49.74 2,815,643 -0.17(-0.34%)
Nov 18, 2013 50.30 50.42 49.80 49.91 3,293,679 -0.28(-0.56%)
Nov 15, 2013 50.40 50.54 49.81 50.19 5,079,214 +0.56(+1.13%)
Nov 14, 2013 49.40 49.84 49.35 49.63 4,499,681 +0.27(+0.54%)
Nov 13, 2013 48.35 49.37 48.35 49.37 3,342,875 +0.72(+1.49%)
Nov 12, 2013 48.94 49.13 48.57 48.64 4,187,006 -0.48(-0.97%)
Nov 11, 2013 49.08 49.23 48.95 49.12 2,743,340 -0.01(-0.03%)
Nov 08, 2013 48.43 49.19 48.42 49.13 3,717,513 +0.68(+1.39%)
Nov 07, 2013 49.31 49.49 48.31 48.46 6,978,019 -1.00(-2.02%)
Nov 06, 2013 49.33 49.52 48.89 49.46 3,754,122 +0.41(+0.84%)
Nov 05, 2013 48.73 49.41 48.47 49.05 4,338,471 -0.38(-0.77%)
Nov 04, 2013 49.49 49.57 49.29 49.43 3,161,645 +0.25(+0.51%)
Nov 01, 2013 49.35 49.43 48.83 49.18 4,331,337 +0.04(+0.09%)
Oct 31, 2013 49.08 49.52 48.87 49.13 3,268,948 +0.05(+0.10%)
Oct 30, 2013 49.44 49.49 49.00 49.08 3,286,032 -0.36(-0.73%)
Oct 29, 2013 49.35 49.44 48.94 49.44 2,979,635 +0.20(+0.40%)
Oct 28, 2013 49.30 49.34 49.00 49.24 2,608,714 -0.07(-0.15%)
Oct 25, 2013 48.97 49.32 48.71 49.32 3,359,954 +0.51(+1.04%)
Oct 24, 2013 48.75 49.01 48.70 48.81 2,775,628 +0.04(+0.09%)
Oct 23, 2013 48.65 48.83 48.38 48.77 3,735,322 +0.05(+0.11%)
Oct 22, 2013 48.58 49.16 48.52 48.72 3,141,538 +0.34(+0.70%)
Oct 21, 2013 48.17 48.56 48.06 48.38 3,210,841 +0.22(+0.46%)
Oct 18, 2013 47.94 48.25 47.73 48.16 6,366,168 +0.32(+0.66%)
Oct 17, 2013 47.34 47.91 47.34 47.84 4,132,204 +0.34(+0.73%)
Oct 16, 2013 47.84 47.99 47.45 47.50 3,933,927 -0.02(-0.05%)
Oct 15, 2013 47.84 47.96 47.50 47.52 4,664,652 -0.61(-1.27%)
Oct 14, 2013 47.66 48.16 47.62 48.13 2,402,034 +0.18(+0.38%)
Oct 11, 2013 47.58 48.00 47.51 47.95 2,819,851 +0.27(+0.57%)
Oct 10, 2013 46.81 47.71 46.76 47.67 4,842,127 +1.32(+2.85%)
Oct 09, 2013 46.21 46.61 46.02 46.35 4,736,634 +0.15(+0.32%)
Oct 08, 2013 46.74 46.91 46.17 46.21 4,425,385 -0.54(-1.16%)
Oct 07, 2013 46.46 47.15 46.39 46.75 2,660,877 -0.18(-0.39%)
Oct 04, 2013 46.80 47.06 46.60 46.93 3,715,649 +0.18(+0.38%)
Oct 03, 2013 47.15 47.29 46.33 46.76 5,018,974 -0.51(-1.09%)
Oct 02, 2013 47.45 47.67 47.07 47.27 5,536,236 -0.47(-0.98%)
Oct 01, 2013 47.48 48.00 47.32 47.74 4,092,702 +0.27(+0.57%)
Sep 30, 2013 47.15 47.68 47.07 47.47 4,526,600 -0.15(-0.31%)
Sep 27, 2013 47.78 47.82 47.50 47.62 4,720,875 -0.38(-0.79%)
Sep 26, 2013 47.65 48.03 47.63 48.00 3,421,306 +0.41(+0.86%)
Sep 25, 2013 47.85 47.94 47.59 47.59 4,165,939 -0.07(-0.15%)
Sep 24, 2013 47.69 48.13 47.62 47.66 5,304,197 +0.00(+0.00%)
Sep 23, 2013 47.53 48.10 47.53 47.66 4,368,284 +0.03(+0.06%)
Sep 20, 2013 48.76 48.79 47.63 47.63 7,912,831 -1.16(-2.38%)
Sep 19, 2013 48.33 49.00 48.33 48.79 4,340,257 +0.59(+1.23%)
Sep 18, 2013 47.47 48.37 47.39 48.20 3,955,232 +0.59(+1.23%)
Sep 17, 2013 47.36 47.67 47.18 47.61 3,156,189 +0.26(+0.56%)
Sep 16, 2013 47.67 47.67 47.26 47.34 3,841,093 +0.36(+0.77%)
Sep 13, 2013 46.72 47.14 46.64 46.98 4,142,136 +0.32(+0.68%)
Sep 12, 2013 46.58 47.05 46.52 46.67 3,208,713 +0.01(+0.03%)
Sep 11, 2013 46.69 46.88 46.35 46.65 3,379,058 -0.05(-0.11%)
Sep 10, 2013 46.30 46.83 46.24 46.71 5,070,193 +0.85(+1.86%)
Sep 09, 2013 45.24 46.05 45.23 45.85 3,922,355 +0.76(+1.68%)
Sep 06, 2013 45.45 45.67 44.81 45.10 5,416,029 -0.15(-0.32%)
Sep 05, 2013 44.97 45.52 44.81 45.25 3,666,526 +0.25(+0.55%)
Sep 04, 2013 44.51 45.19 44.43 45.00 5,171,931 +0.46(+1.04%)
Sep 03, 2013 44.80 45.22 44.37 44.53 4,420,303 +0.24(+0.55%)
Aug 30, 2013 44.70 44.70 44.12 44.29 3,329,724 -0.18(-0.40%)
Aug 29, 2013 44.26 44.81 44.15 44.47 2,164,452 +0.09(+0.20%)
Aug 28, 2013 44.43 44.83 44.35 44.38 3,596,005 -0.07(-0.15%)
Aug 27, 2013 44.79 44.89 44.39 44.45 3,930,169 -0.86(-1.89%)
Aug 26, 2013 45.53 45.77 45.22 45.30 2,358,978 -0.15(-0.34%)
Aug 23, 2013 45.59 45.63 45.24 45.46 2,479,710 -0.05(-0.11%)
Aug 22, 2013 44.89 45.72 44.78 45.51 3,720,658 +0.84(+1.89%)
Aug 21, 2013 44.84 45.26 44.62 44.67 4,511,060 -0.50(-1.10%)
Aug 20, 2013 44.88 45.35 44.62 45.17 3,377,898 +0.32(+0.72%)
Aug 19, 2013 44.91 45.08 44.75 44.84 2,701,872 -0.11(-0.24%)
Aug 16, 2013 44.51 45.13 44.49 44.95 3,723,224 +0.29(+0.64%)
Aug 15, 2013 45.09 45.20 44.45 44.67 4,510,024 -0.87(-1.92%)
Aug 14, 2013 45.43 45.77 45.43 45.54 4,283,404 +0.05(+0.11%)
Aug 13, 2013 45.58 45.85 45.28 45.49 3,423,979 -0.07(-0.14%)
Aug 12, 2013 44.86 45.67 44.86 45.55 5,000,977 +0.44(+0.97%)
Aug 09, 2013 45.38 45.54 44.89 45.12 4,635,079 -0.30(-0.66%)
Aug 08, 2013 45.18 45.60 45.15 45.42 4,677,963 +0.49(+1.09%)
Aug 07, 2013 45.39 45.47 44.61 44.93 5,262,203 -0.55(-1.20%)
Aug 06, 2013 45.00 45.58 44.68 45.47 4,969,431 +0.04(+0.08%)
Aug 05, 2013 45.42 45.68 45.32 45.44 3,929,945 -0.15(-0.34%)
Aug 02, 2013 45.31 45.59 45.04 45.59 5,228,322 +0.00(+0.00%)
Aug 01, 2013 45.17 45.70 45.03 45.59 5,516,680 +0.86(+1.92%)
Jul 31, 2013 44.19 45.05 44.10 44.73 6,817,980 +0.64(+1.45%)
Jul 30, 2013 43.83 44.13 43.77 44.09 4,069,365 +0.52(+1.19%)
Jul 29, 2013 43.45 43.83 43.44 43.57 2,340,620 -0.01(-0.03%)
Jul 26, 2013 43.26 43.61 43.18 43.59 2,783,944 +0.04(+0.08%)
Jul 25, 2013 43.55 43.56 43.18 43.55 4,840,060 -0.18(-0.42%)
Jul 24, 2013 44.13 44.13 43.48 43.73 3,199,896 -0.17(-0.38%)
Jul 23, 2013 43.92 44.10 43.80 43.90 2,944,650 -0.02(-0.05%)
Jul 22, 2013 43.88 44.42 42.86 43.92 7,859,124 +1.06(+2.48%)
Jul 19, 2013 42.07 42.86 41.95 42.86 6,617,879 +0.77(+1.84%)
Jul 18, 2013 41.79 42.25 41.65 42.08 3,556,115 +0.31(+0.75%)
Jul 17, 2013 41.95 41.95 41.65 41.77 2,184,884 +0.07(+0.17%)
Jul 16, 2013 41.90 41.96 41.52 41.70 3,524,427 -0.12(-0.28%)
Jul 15, 2013 41.72 42.10 41.71 41.81 3,536,176 +0.11(+0.26%)
Jul 12, 2013 42.03 42.15 41.39 41.71 5,425,838 -0.47(-1.12%)
Jul 11, 2013 42.24 42.28 42.00 42.18 3,784,688 +0.56(+1.35%)
Jul 10, 2013 41.99 42.09 41.49 41.62 4,059,350 -0.37(-0.89%)
Jul 09, 2013 41.81 42.12 41.70 41.99 3,486,139 +0.65(+1.57%)
Jul 08, 2013 41.46 41.84 41.25 41.34 4,019,673 +0.21(+0.51%)
Jul 05, 2013 40.54 41.20 40.12 41.13 4,570,940 +0.90(+2.25%)
Jul 03, 2013 40.13 40.31 39.88 40.23 2,906,615 -0.16(-0.40%)
Jul 02, 2013 40.37 40.92 40.26 40.39 5,176,812 +0.04(+0.11%)
Jul 01, 2013 39.78 40.58 39.76 40.34 3,773,602 +0.59(+1.49%)
Jun 28, 2013 40.25 40.36 39.69 39.75 7,077,318 -0.62(-1.53%)
Jun 27, 2013 40.65 40.78 40.28 40.37 3,746,782 +0.06(+0.14%)
Jun 26, 2013 40.39 40.56 39.88 40.31 4,348,809 +0.35(+0.88%)
Jun 25, 2013 39.74 40.13 39.67 39.96 4,912,853 +0.60(+1.54%)
Jun 24, 2013 39.45 39.69 38.94 39.36 5,714,922 -0.55(-1.39%)
Jun 21, 2013 39.93 40.12 39.45 39.91 6,713,235 +0.28(+0.70%)
Jun 20, 2013 40.67 40.72 39.56 39.64 8,022,964 -1.48(-3.60%)
Jun 19, 2013 41.71 41.89 41.10 41.12 3,332,266 -0.68(-1.62%)
Jun 18, 2013 41.27 41.97 41.26 41.79 3,819,675 +0.57(+1.38%)
Jun 17, 2013 41.31 41.38 41.00 41.22 4,025,155 +0.31(+0.75%)
Jun 14, 2013 41.28 41.49 40.86 40.92 3,192,916 -0.44(-1.07%)
Jun 13, 2013 40.73 41.48 40.45 41.36 3,267,027 +0.63(+1.54%)
Jun 12, 2013 41.40 41.52 40.69 40.74 4,165,843 -0.39(-0.96%)
Jun 11, 2013 41.30 41.50 41.03 41.13 3,517,411 -0.77(-1.84%)
Jun 10, 2013 42.24 42.24 41.66 41.90 3,702,090 -0.10(-0.24%)
Jun 07, 2013 41.45 42.04 41.21 42.00 4,651,933 +0.95(+2.33%)
Jun 06, 2013 40.84 41.10 40.63 41.05 4,646,589 +0.27(+0.66%)
Jun 05, 2013 41.52 41.58 40.56 40.78 5,902,797 -0.87(-2.10%)
Jun 04, 2013 42.03 42.37 41.36 41.65 4,370,480 -0.44(-1.04%)
Jun 03, 2013 42.00 42.17 41.46 42.09 5,710,319 +0.21(+0.50%)
May 31, 2013 42.00 42.65 41.73 41.88 5,042,450 -0.26(-0.61%)
May 30, 2013 41.79 42.42 41.79 42.14 3,050,808 +0.39(+0.94%)
May 29, 2013 41.84 42.11 41.66 41.74 4,192,373 -0.28(-0.68%)
May 28, 2013 42.03 42.42 41.84 42.03 4,214,546 +0.52(+1.26%)
May 24, 2013 41.36 41.64 41.20 41.50 3,323,000 -0.15(-0.35%)
May 23, 2013 41.68 41.93 41.51 41.65 5,967,873 -0.55(-1.30%)
May 22, 2013 42.83 42.97 42.00 42.19 6,560,864 -0.65(-1.51%)
May 21, 2013 43.32 43.44 42.77 42.84 5,488,700 -0.38(-0.88%)
May 20, 2013 43.06 43.79 43.04 43.22 5,948,322 -0.04(-0.10%)
May 17, 2013 42.42 43.40 42.40 43.27 7,078,378 +0.97(+2.29%)
May 16, 2013 42.50 42.89 42.13 42.30 6,629,120 -0.34(-0.80%)
May 15, 2013 42.57 42.81 42.52 42.64 5,365,109 +0.79(+1.90%)
May 13, 2013 41.90 42.03 41.58 41.84 2,780,270 -0.10(-0.24%)
May 10, 2013 41.85 42.05 41.60 41.95 3,501,546 +0.18(+0.43%)
May 09, 2013 41.34 42.30 41.29 41.76 6,957,936 +0.39(+0.94%)
May 08, 2013 40.73 41.39 40.38 41.37 5,707,827 +0.44(+1.08%)
May 07, 2013 40.36 41.00 40.26 40.93 11,546,219 -0.54(-1.29%)
May 06, 2013 41.13 41.74 41.01 41.47 6,282,774 +0.35(+0.84%)
May 03, 2013 40.75 41.24 40.38 41.12 5,478,997 +0.74(+1.83%)
May 02, 2013 39.62 40.48 39.45 40.38 5,863,522 +1.09(+2.76%)
May 01, 2013 39.95 39.97 39.27 39.30 5,614,026 -0.88(-2.18%)
Apr 30, 2013 39.97 40.44 39.77 40.17 5,915,657 +0.14(+0.36%)
Apr 29, 2013 39.55 40.14 39.37 40.03 4,373,875 +0.63(+1.60%)
Apr 26, 2013 39.98 40.09 39.35 39.40 4,469,474 -0.69(-1.72%)
Apr 25, 2013 40.13 40.37 39.87 40.09 4,385,574 +0.08(+0.20%)
Apr 24, 2013 39.62 40.22 39.62 40.01 6,759,968 +0.46(+1.17%)
Apr 23, 2013 38.56 39.56 38.55 39.54 6,417,274 +0.62(+1.58%)
Apr 22, 2013 38.78 39.14 38.44 38.93 6,025,270 +0.22(+0.58%)
Apr 19, 2013 38.76 38.88 38.43 38.70 6,472,406 +0.12(+0.30%)
Apr 18, 2013 38.91 39.07 38.42 38.59 4,044,900 -0.19(-0.49%)
Apr 17, 2013 39.09 39.13 38.51 38.78 5,938,012 -0.57(-1.45%)
Apr 16, 2013 39.12 39.38 38.75 39.35 5,280,928 +0.56(+1.46%)
Apr 15, 2013 40.18 40.23 38.78 38.78 8,334,186 -1.62(-4.01%)
Apr 12, 2013 40.82 40.98 40.28 40.40 4,473,328 -0.59(-1.45%)
Apr 11, 2013 41.36 41.52 40.79 41.00 5,475,994 -0.31(-0.75%)
Apr 10, 2013 41.16 41.40 40.92 41.31 3,848,430 +0.40(+0.97%)
Apr 09, 2013 40.53 41.17 40.39 40.91 4,450,278 +0.39(+0.96%)
Apr 08, 2013 40.30 40.52 39.93 40.52 4,633,185 +0.19(+0.47%)
Apr 05, 2013 40.13 40.43 39.82 40.33 4,770,159 -0.25(-0.62%)
Apr 04, 2013 39.90 40.61 39.80 40.58 5,558,061 +0.83(+2.09%)
Apr 03, 2013 39.84 40.12 39.59 39.75 5,721,302 +0.03(+0.07%)
Apr 02, 2013 40.06 40.17 39.61 39.72 4,365,226 -0.09(-0.22%)
Apr 01, 2013 40.23 40.37 39.67 39.81 3,432,700 -0.62(-1.54%)
Mar 28, 2013 40.07 40.50 40.01 40.43 4,242,471 +0.37(+0.92%)
Mar 27, 2013 39.89 40.15 39.63 40.06 5,366,210 -0.09(-0.23%)
Mar 26, 2013 40.32 40.39 39.61 40.16 8,193,954 -0.25(-0.61%)
Mar 25, 2013 41.16 41.24 40.24 40.40 5,089,197 -0.69(-1.69%)
Mar 22, 2013 41.01 41.17 40.79 41.10 3,089,982 +0.23(+0.57%)
Mar 21, 2013 41.08 41.21 40.63 40.87 4,277,348 -0.46(-1.12%)
Mar 20, 2013 41.49 41.54 41.04 41.33 3,300,572 +0.12(+0.28%)
Mar 19, 2013 41.32 41.41 40.70 41.21 4,001,390 +0.01(+0.04%)
Mar 18, 2013 41.21 41.60 41.03 41.20 4,015,574 -0.48(-1.15%)
Mar 15, 2013 41.40 41.86 41.32 41.68 5,284,024 +0.05(+0.12%)
Mar 14, 2013 40.75 41.68 40.71 41.63 5,862,067 +0.96(+2.35%)
Mar 13, 2013 41.07 41.16 40.57 40.67 4,660,746 -0.45(-1.09%)
Mar 12, 2013 41.62 41.68 41.00 41.12 4,075,845 -0.48(-1.17%)
Mar 11, 2013 41.50 41.62 41.19 41.60 3,414,589 +0.14(+0.35%)
Mar 08, 2013 41.08 41.53 40.85 41.46 4,465,760 +0.59(+1.43%)
Mar 07, 2013 40.79 41.10 40.78 40.87 3,973,356 +0.09(+0.21%)
Mar 06, 2013 40.87 41.08 40.66 40.79 3,993,036 +0.08(+0.20%)
Mar 05, 2013 40.43 40.74 40.27 40.71 5,394,856 +0.51(+1.28%)
Mar 04, 2013 40.40 40.42 39.83 40.19 5,632,214 -0.38(-0.95%)
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.