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

Emerson Electric (NY: EMR )

112.88 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2018 61.47 61.72 60.69 60.86 6,477,482 -0.20(-0.33%)
Jan 30, 2018 61.03 61.24 61.01 61.07 2,743,313 -0.44(-0.71%)
Jan 29, 2018 62.08 62.25 61.44 61.50 2,535,352 -0.89(-1.43%)
Jan 26, 2018 61.43 62.40 61.24 62.40 4,257,438 +1.15(+1.89%)
Jan 25, 2018 61.58 61.68 60.49 61.24 3,908,815 +0.04(+0.07%)
Jan 24, 2018 61.97 62.11 60.80 61.20 3,897,701 -0.41(-0.67%)
Jan 23, 2018 61.80 62.23 61.52 61.61 3,802,995 -0.12(-0.19%)
Jan 22, 2018 61.46 61.75 60.96 61.73 4,179,147 +0.10(+0.16%)
Jan 19, 2018 62.04 62.19 61.41 61.63 4,199,055 -0.26(-0.42%)
Jan 18, 2018 61.92 62.31 61.51 61.89 2,796,204 +0.32(+0.52%)
Jan 17, 2018 61.55 62.17 61.42 61.57 3,887,969 +0.20(+0.33%)
Jan 16, 2018 61.84 62.25 60.76 61.37 4,627,264 -0.91(-1.46%)
Jan 12, 2018 62.28 62.28 62.28 0 +0.03(+0.04%)
Jan 11, 2018 61.41 62.27 61.06 62.25 3,462,206 +1.09(+1.78%)
Jan 10, 2018 60.45 61.26 60.42 61.17 2,861,680 +0.23(+0.37%)
Jan 09, 2018 61.02 61.17 60.58 60.94 3,996,636 +0.10(+0.17%)
Jan 08, 2018 61.03 61.03 60.40 60.84 2,770,858 -0.19(-0.32%)
Jan 05, 2018 60.47 61.07 60.00 61.03 3,701,270 +0.79(+1.31%)
Jan 04, 2018 60.25 60.51 60.00 60.24 3,330,494 +0.08(+0.14%)
Jan 03, 2018 59.59 60.21 59.17 60.16 3,926,727 +0.55(+0.92%)
Jan 02, 2018 59.03 59.62 58.73 59.61 3,662,948 +0.88(+1.51%)
Dec 29, 2017 58.72 58.72 58.72 0 -0.24(-0.41%)
Dec 28, 2017 58.87 58.98 58.59 58.97 1,724,312 +0.19(+0.33%)
Dec 27, 2017 58.77 58.80 58.48 58.77 1,238,321 +0.19(+0.32%)
Dec 26, 2017 58.73 58.79 58.44 58.59 1,189,369 -0.11(-0.19%)
Dec 22, 2017 58.74 58.85 58.30 58.70 2,124,556 +0.07(+0.11%)
Dec 21, 2017 58.35 58.82 57.98 58.63 3,163,568 +0.52(+0.90%)
Dec 20, 2017 58.14 58.77 57.88 58.11 6,060,931 +0.35(+0.61%)
Dec 19, 2017 57.69 57.95 57.43 57.75 4,146,384 +0.15(+0.26%)
Dec 18, 2017 57.11 58.04 56.89 57.60 4,734,549 +0.93(+1.64%)
Dec 15, 2017 56.46 56.90 56.25 56.68 5,206,356 +0.63(+1.13%)
Dec 14, 2017 56.82 57.16 56.03 56.04 3,427,021 -0.58(-1.03%)
Dec 13, 2017 56.37 56.92 56.30 56.62 3,924,401 +0.45(+0.79%)
Dec 12, 2017 56.20 56.48 55.84 56.18 3,271,179 +0.22(+0.39%)
Dec 11, 2017 55.92 56.38 55.86 55.96 2,719,975 -0.12(-0.21%)
Dec 08, 2017 55.47 56.26 55.27 56.08 4,716,059 +0.65(+1.17%)
Dec 07, 2017 54.65 55.45 54.50 55.43 4,049,967 +0.88(+1.62%)
Dec 06, 2017 54.47 55.09 54.39 54.54 3,574,209 +0.04(+0.08%)
Dec 05, 2017 54.63 55.04 54.43 54.50 3,330,172 -0.35(-0.65%)
Dec 04, 2017 55.07 55.69 54.84 54.86 5,376,991 +0.35(+0.63%)
Dec 01, 2017 54.70 55.02 53.64 54.51 4,750,365 -0.11(-0.20%)
Nov 30, 2017 54.08 54.82 53.96 54.62 6,298,178 +0.80(+1.49%)
Nov 29, 2017 53.98 54.41 53.77 53.82 4,663,362 -0.24(-0.44%)
Nov 28, 2017 52.77 54.07 52.73 54.05 7,674,623 +1.91(+3.67%)
Nov 27, 2017 51.92 52.48 51.92 52.14 4,347,715 +0.21(+0.41%)
Nov 24, 2017 52.23 52.34 51.87 51.93 2,590,223 -0.21(-0.40%)
Nov 22, 2017 51.19 52.31 51.16 52.14 6,979,947 +1.29(+2.54%)
Nov 21, 2017 50.84 51.14 50.57 50.85 3,889,658 +0.08(+0.15%)
Nov 20, 2017 50.45 50.92 50.24 50.78 6,467,104 +0.35(+0.69%)
Nov 17, 2017 49.60 50.76 49.45 50.43 6,042,691 +0.70(+1.41%)
Nov 16, 2017 48.91 50.34 48.43 49.73 12,184,091 -0.07(-0.14%)
Nov 15, 2017 50.56 50.73 49.73 49.80 5,117,050 -0.96(-1.89%)
Nov 14, 2017 51.17 51.38 50.76 50.76 3,408,933 -0.54(-1.06%)
Nov 13, 2017 51.51 51.51 51.14 51.31 3,059,812 -0.18(-0.36%)
Nov 10, 2017 51.27 51.52 50.94 51.49 4,323,370 +0.11(+0.21%)
Nov 09, 2017 51.91 52.08 50.28 51.38 7,124,109 -0.87(-1.66%)
Nov 08, 2017 52.69 52.84 51.99 52.25 3,054,987 -0.47(-0.89%)
Nov 07, 2017 53.52 53.81 52.39 52.72 5,214,285 -1.20(-2.23%)
Nov 06, 2017 53.70 54.17 53.47 53.92 4,413,793 +0.35(+0.66%)
Nov 03, 2017 53.32 54.12 53.13 53.57 5,311,811 +0.40(+0.75%)
Nov 02, 2017 53.64 53.68 53.11 53.17 4,830,365 -0.38(-0.70%)
Nov 01, 2017 53.96 54.23 53.52 53.55 6,419,862 -0.33(-0.60%)
Oct 31, 2017 56.01 56.10 53.77 53.87 11,490,655 -2.41(-4.28%)
Oct 30, 2017 56.22 56.53 56.06 56.28 4,596,609 -0.03(-0.06%)
Oct 27, 2017 55.93 56.65 55.75 56.31 4,241,808 +0.46(+0.82%)
Oct 26, 2017 55.82 56.04 55.52 55.85 2,400,252 +0.28(+0.50%)
Oct 25, 2017 55.78 55.95 55.06 55.58 3,284,540 -0.20(-0.36%)
Oct 24, 2017 55.57 56.26 55.51 55.78 3,565,793 +0.53(+0.97%)
Oct 23, 2017 54.94 55.53 54.94 55.24 2,977,092 +0.27(+0.49%)
Oct 20, 2017 54.76 55.03 54.52 54.98 3,168,449 +0.52(+0.95%)
Oct 19, 2017 54.58 54.76 54.36 54.46 2,516,390 -0.29(-0.53%)
Oct 18, 2017 54.68 55.00 54.53 54.75 2,788,096 +0.03(+0.05%)
Oct 17, 2017 54.80 55.24 54.58 54.73 4,539,917 +0.87(+1.61%)
Oct 16, 2017 53.59 54.26 53.20 53.86 2,979,198 +0.39(+0.73%)
Oct 13, 2017 53.70 53.82 53.38 53.46 2,376,440 +0.04(+0.08%)
Oct 12, 2017 52.95 53.51 52.95 53.42 1,883,576 +0.41(+0.77%)
Oct 11, 2017 52.99 53.08 52.80 53.01 2,228,998 +0.01(+0.02%)
Oct 10, 2017 53.58 53.58 52.94 53.00 2,382,764 -0.33(-0.63%)
Oct 09, 2017 53.25 53.52 53.15 53.34 1,763,997 +0.10(+0.19%)
Oct 06, 2017 53.28 53.56 53.12 53.24 2,314,118 -0.23(-0.44%)
Oct 05, 2017 53.41 53.58 53.17 53.47 2,065,176 +0.05(+0.09%)
Oct 04, 2017 52.91 53.49 52.68 53.42 3,301,893 +0.49(+0.93%)
Oct 03, 2017 52.90 52.98 52.69 52.93 3,381,303 +0.11(+0.21%)
Oct 02, 2017 52.55 52.92 52.36 52.82 3,987,487 +0.30(+0.57%)
Sep 29, 2017 52.44 52.71 52.27 52.52 3,474,224 -0.02(-0.03%)
Sep 28, 2017 52.76 53.04 52.35 52.54 3,136,894 -0.40(-0.76%)
Sep 27, 2017 53.14 52.63 52.94 4,091,032 +0.20(+0.38%)
Sep 26, 2017 53.19 53.20 52.65 52.74 4,425,327 -0.43(-0.80%)
Sep 25, 2017 53.03 53.37 52.90 53.16 3,357,743 +0.14(+0.27%)
Sep 22, 2017 52.95 53.12 52.73 53.02 2,717,785 +0.00(+0.00%)
Sep 21, 2017 53.36 53.64 53.00 53.02 2,881,803 -0.38(-0.70%)
Sep 20, 2017 53.00 53.41 52.95 53.40 3,673,191 +0.57(+1.08%)
Sep 19, 2017 52.65 52.92 52.53 52.83 2,550,292 +0.18(+0.35%)
Sep 18, 2017 52.21 52.65 51.96 52.65 2,818,478 +0.53(+1.03%)
Sep 15, 2017 51.65 52.23 51.62 52.11 5,314,452 +0.38(+0.74%)
Sep 14, 2017 51.23 51.80 51.03 51.73 2,873,071 +0.49(+0.96%)
Sep 13, 2017 51.08 51.28 51.05 51.23 1,736,617 +0.03(+0.07%)
Sep 12, 2017 50.98 51.29 50.86 51.20 2,398,775 +0.29(+0.57%)
Sep 11, 2017 50.79 50.92 50.68 50.91 2,848,120 +0.43(+0.84%)
Sep 08, 2017 50.27 50.66 50.01 50.48 2,697,835 +0.16(+0.32%)
Sep 07, 2017 50.15 50.41 49.74 50.32 3,771,225 +0.25(+0.50%)
Sep 06, 2017 49.50 50.08 49.21 50.07 4,518,832 +1.04(+2.13%)
Sep 05, 2017 49.09 49.36 48.84 49.03 4,032,379 -0.13(-0.25%)
Sep 01, 2017 49.53 49.61 49.15 49.15 2,193,369 -0.19(-0.39%)
Aug 31, 2017 49.23 49.49 48.93 49.34 2,889,770 +0.34(+0.70%)
Aug 30, 2017 48.78 49.03 48.73 49.00 2,262,463 +0.23(+0.48%)
Aug 29, 2017 48.58 48.81 48.40 48.77 2,412,022 -0.04(-0.09%)
Aug 28, 2017 49.04 49.09 48.52 48.81 1,826,385 -0.13(-0.27%)
Aug 25, 2017 48.80 49.09 48.72 48.94 1,483,109 +0.45(+0.93%)
Aug 24, 2017 48.90 48.97 48.47 48.49 1,822,867 -0.34(-0.70%)
Aug 23, 2017 48.95 49.17 48.76 48.83 2,328,895 -0.33(-0.66%)
Aug 22, 2017 48.67 49.24 48.56 49.16 3,463,306 +0.69(+1.41%)
Aug 21, 2017 48.48 48.68 48.32 48.47 2,489,194 +0.00(+0.00%)
Aug 18, 2017 48.60 48.98 48.32 48.47 2,468,985 -0.24(-0.50%)
Aug 17, 2017 49.40 49.58 48.71 48.72 2,123,901 -0.86(-1.74%)
Aug 16, 2017 49.84 50.08 49.54 49.58 2,632,535 -0.08(-0.15%)
Aug 15, 2017 49.81 49.87 49.59 49.65 2,706,432 -0.18(-0.37%)
Aug 14, 2017 49.49 50.02 49.49 49.84 2,477,687 +0.62(+1.26%)
Aug 11, 2017 49.44 49.59 49.10 49.22 3,353,509 -0.21(-0.42%)
Aug 10, 2017 49.95 50.21 49.41 49.43 2,439,666 -0.74(-1.48%)
Aug 09, 2017 50.00 50.30 49.92 50.17 2,124,254 +0.07(+0.13%)
Aug 08, 2017 50.37 50.69 49.95 50.10 2,599,349 -0.40(-0.79%)
Aug 07, 2017 50.57 50.89 50.44 50.50 3,261,041 -0.20(-0.39%)
Aug 04, 2017 50.35 50.75 50.25 50.70 2,779,286 +0.39(+0.77%)
Aug 03, 2017 50.55 50.64 50.05 50.31 3,757,672 -0.26(-0.51%)
Aug 02, 2017 49.54 50.59 49.45 50.57 6,447,336 +0.85(+1.72%)
Aug 01, 2017 49.29 49.79 48.47 49.71 5,822,818 +0.29(+0.59%)
Jul 31, 2017 49.62 49.76 49.34 49.42 3,998,460 +0.07(+0.13%)
Jul 28, 2017 49.46 49.51 48.87 49.36 3,482,502 -0.32(-0.63%)
Jul 27, 2017 49.68 49.74 49.26 49.67 2,788,330 +0.09(+0.18%)
Jul 26, 2017 50.06 50.10 49.48 49.58 2,118,068 -0.52(-1.04%)
Jul 25, 2017 50.27 50.31 49.88 50.10 2,153,029 +0.33(+0.67%)
Jul 24, 2017 49.85 49.87 49.47 49.77 2,164,925 -0.01(-0.02%)
Jul 21, 2017 49.70 49.81 49.46 49.78 2,750,862 -0.22(-0.43%)
Jul 20, 2017 50.06 50.31 49.81 50.00 2,858,840 -0.25(-0.50%)
Jul 19, 2017 49.72 50.28 49.62 50.25 2,154,961 +0.64(+1.29%)
Jul 18, 2017 50.02 50.06 49.44 49.61 4,110,139 -0.44(-0.88%)
Jul 17, 2017 49.76 50.29 49.56 50.05 3,409,088 +0.15(+0.30%)
Jul 14, 2017 49.76 50.05 49.60 49.90 3,014,170 +0.31(+0.62%)
Jul 13, 2017 49.80 49.97 49.55 49.59 2,798,701 -0.21(-0.42%)
Jul 12, 2017 49.96 50.20 49.71 49.80 3,449,536 +0.20(+0.40%)
Jul 11, 2017 49.52 49.73 49.17 49.60 2,324,773 +0.07(+0.13%)
Jul 10, 2017 49.31 49.78 49.26 49.53 3,104,928 +0.22(+0.45%)
Jul 07, 2017 49.17 49.61 48.91 49.31 2,827,320 +0.24(+0.49%)
Jul 06, 2017 49.04 49.61 49.01 49.07 3,896,109 -0.12(-0.24%)
Jul 05, 2017 49.89 49.89 48.94 49.18 4,155,026 -0.77(-1.54%)
Jul 03, 2017 49.38 50.14 49.28 49.96 2,826,267 +0.52(+1.06%)
Jun 30, 2017 48.65 49.76 48.64 49.43 3,870,338 +1.03(+2.12%)
Jun 29, 2017 49.08 49.12 48.10 48.40 3,282,838 -0.56(-1.15%)
Jun 28, 2017 48.95 49.29 48.89 48.97 2,591,740 +0.35(+0.72%)
Jun 27, 2017 48.92 49.01 48.53 48.62 3,674,006 -0.29(-0.59%)
Jun 26, 2017 49.23 49.48 48.88 48.91 3,514,130 -0.07(-0.15%)
Jun 23, 2017 48.74 49.08 48.43 48.99 4,665,708 +0.29(+0.60%)
Jun 22, 2017 48.92 49.13 48.42 48.70 5,400,831 +0.07(+0.15%)
Jun 21, 2017 50.00 50.00 48.58 48.62 4,787,061 -1.32(-2.64%)
Jun 20, 2017 50.57 50.76 49.91 49.94 4,538,545 -0.95(-1.87%)
Jun 19, 2017 50.51 50.98 50.45 50.89 4,911,607 +0.58(+1.15%)
Jun 16, 2017 50.15 50.42 50.05 50.31 4,990,906 +0.35(+0.70%)
Jun 15, 2017 49.28 49.96 49.24 49.96 3,926,153 +0.22(+0.45%)
Jun 14, 2017 50.45 50.55 49.51 49.74 8,129,567 -0.70(-1.40%)
Jun 13, 2017 50.54 50.61 50.10 50.44 5,465,437 -0.09(-0.18%)
Jun 12, 2017 50.34 50.89 50.25 50.54 7,329,960 +0.20(+0.40%)
Jun 09, 2017 49.73 50.40 49.64 50.34 6,684,585 +0.88(+1.78%)
Jun 08, 2017 49.55 47.95 49.46 8,868,033 +1.68(+3.52%)
Jun 07, 2017 48.64 48.68 47.58 47.77 4,084,576 -0.85(-1.76%)
Jun 06, 2017 48.80 48.81 48.39 48.63 3,173,354 -0.35(-0.71%)
Jun 05, 2017 49.13 49.14 48.88 48.98 3,835,033 -0.22(-0.46%)
Jun 02, 2017 49.09 49.69 48.99 49.20 3,233,846 +0.07(+0.15%)
Jun 01, 2017 49.17 49.42 48.91 49.13 3,103,652 +0.11(+0.22%)
May 31, 2017 48.92 49.10 48.43 49.02 4,912,509 +0.14(+0.29%)
May 30, 2017 48.74 49.04 48.58 48.88 3,127,688 +0.02(+0.05%)
May 26, 2017 49.01 49.04 48.57 48.85 3,002,794 -0.27(-0.56%)
May 25, 2017 49.57 49.59 48.88 49.13 4,686,189 -0.43(-0.87%)
May 24, 2017 49.33 50.12 49.20 49.56 4,250,353 +0.44(+0.89%)
May 23, 2017 49.39 49.47 48.97 49.12 4,021,547 -0.18(-0.37%)
May 22, 2017 49.38 49.67 49.28 49.30 3,958,968 +0.05(+0.10%)
May 19, 2017 48.70 49.46 48.56 49.25 3,847,468 +0.79(+1.63%)
May 18, 2017 47.88 48.64 47.56 48.46 3,683,943 +0.38(+0.79%)
May 17, 2017 48.59 48.45 47.87 48.08 4,505,848 -0.51(-1.04%)
May 16, 2017 48.50 48.65 48.14 48.59 3,744,283 +0.22(+0.45%)
May 15, 2017 47.86 48.61 47.85 48.37 4,218,538 +0.75(+1.57%)
May 12, 2017 48.01 48.12 47.46 47.63 3,598,676 -0.60(-1.24%)
May 11, 2017 48.63 48.81 48.10 48.22 3,882,858 -0.64(-1.31%)
May 10, 2017 48.55 48.91 48.39 48.86 4,479,115 +0.46(+0.96%)
May 09, 2017 48.11 48.46 47.98 48.40 5,523,386 +0.19(+0.39%)
May 08, 2017 48.40 48.54 48.06 48.21 2,636,280 -0.26(-0.54%)
May 05, 2017 48.07 48.59 47.96 48.47 4,462,165 +0.63(+1.32%)
May 04, 2017 48.80 48.81 47.48 47.84 5,707,790 -0.90(-1.86%)
May 03, 2017 48.47 49.25 48.36 48.74 6,145,474 +0.09(+0.19%)
May 02, 2017 47.46 48.68 46.69 48.65 16,111,194 -1.00(-2.00%)
May 01, 2017 49.39 49.77 49.22 49.65 4,617,273 +0.07(+0.15%)
Apr 28, 2017 50.01 50.10 49.37 49.57 4,115,656 -0.45(-0.90%)
Apr 27, 2017 50.49 50.58 49.74 50.02 4,515,185 -0.32(-0.64%)
Apr 26, 2017 50.35 50.68 50.18 50.35 3,819,204 +0.00(+0.00%)
Apr 25, 2017 49.97 50.58 49.79 50.35 5,551,782 +1.12(+2.27%)
Apr 24, 2017 49.27 49.33 48.88 49.23 4,306,079 +0.71(+1.46%)
Apr 21, 2017 48.68 48.77 48.45 48.52 4,033,086 -0.14(-0.29%)
Apr 20, 2017 48.20 48.88 48.09 48.66 4,237,193 +0.79(+1.65%)
Apr 19, 2017 48.36 48.48 47.66 47.87 3,074,465 -0.16(-0.34%)
Apr 18, 2017 47.69 48.36 47.69 48.03 3,532,114 +0.01(+0.02%)
Apr 17, 2017 47.88 48.08 47.48 48.03 4,404,087 +0.44(+0.92%)
Apr 13, 2017 47.95 48.25 47.58 47.59 4,218,904 -0.45(-0.94%)
Apr 12, 2017 49.05 49.12 47.87 48.04 4,317,867 -1.08(-2.19%)
Apr 11, 2017 48.91 49.18 48.59 49.12 3,266,046 +0.09(+0.18%)
Apr 10, 2017 48.91 49.53 48.82 49.03 2,393,155 +0.21(+0.44%)
Apr 07, 2017 49.04 49.11 48.64 48.82 2,629,156 -0.27(-0.55%)
Apr 06, 2017 48.96 49.30 48.74 49.09 3,654,337 +0.11(+0.22%)
Apr 05, 2017 49.45 50.08 48.83 48.98 3,936,188 -0.12(-0.25%)
Apr 04, 2017 49.05 49.26 48.81 49.10 2,392,520 -0.09(-0.18%)
Apr 03, 2017 49.18 49.59 48.65 49.19 5,205,065 -0.03(-0.07%)
Mar 31, 2017 48.89 49.57 48.89 49.23 4,158,818 +0.21(+0.42%)
Mar 30, 2017 48.89 49.20 48.81 49.02 2,909,916 +0.05(+0.10%)
Mar 29, 2017 48.66 49.13 48.58 48.97 2,976,019 +0.09(+0.19%)
Mar 28, 2017 48.04 49.08 47.89 48.88 3,403,620 +0.83(+1.73%)
Mar 27, 2017 47.72 48.16 47.25 48.05 3,146,662 -0.12(-0.24%)
Mar 24, 2017 48.50 48.82 48.01 48.17 3,842,835 -0.35(-0.71%)
Mar 23, 2017 48.62 48.87 48.37 48.51 3,124,971 -0.11(-0.22%)
Mar 22, 2017 48.50 48.67 48.19 48.62 3,969,386 +0.13(+0.27%)
Mar 21, 2017 49.46 49.76 48.40 48.49 4,878,185 -0.94(-1.90%)
Mar 20, 2017 49.80 49.83 49.30 49.42 2,760,418 -0.41(-0.82%)
Mar 17, 2017 49.70 49.98 49.26 49.84 5,953,647 +0.30(+0.61%)
Mar 16, 2017 49.61 49.83 49.47 49.53 3,779,796 -0.03(-0.07%)
Mar 15, 2017 48.69 49.79 48.69 49.56 5,104,580 +1.07(+2.20%)
Mar 14, 2017 48.97 48.97 48.03 48.50 3,845,695 -0.95(-1.93%)
Mar 13, 2017 49.01 49.46 48.87 49.45 5,269,415 +0.50(+1.02%)
Mar 10, 2017 49.01 49.28 48.75 48.95 4,229,631 +0.20(+0.40%)
Mar 09, 2017 49.18 49.32 48.40 48.75 4,353,332 -0.42(-0.85%)
Mar 08, 2017 49.72 49.75 49.09 49.17 3,416,458 -0.35(-0.71%)
Mar 07, 2017 49.54 49.80 49.39 49.52 4,559,856 -0.09(-0.18%)
Mar 06, 2017 49.51 49.76 49.18 49.61 3,986,935 -0.03(-0.07%)
Mar 03, 2017 50.10 50.10 49.41 49.65 2,839,999 +0.05(+0.10%)
Mar 02, 2017 50.07 50.23 49.42 49.60 4,328,689 -0.47(-0.94%)
Mar 01, 2017 49.96 50.49 49.88 50.07 7,559,150 +0.64(+1.30%)
Feb 28, 2017 49.56 49.76 49.24 49.42 5,113,096 -0.27(-0.55%)
Feb 27, 2017 49.75 49.97 49.44 49.70 4,257,474 -0.04(-0.08%)
Feb 24, 2017 49.52 49.76 49.18 49.74 8,681,543 -0.11(-0.21%)
Feb 23, 2017 50.80 50.96 49.66 49.84 5,866,853 -0.99(-1.96%)
Feb 22, 2017 50.78 51.13 50.76 50.84 4,147,902 -0.29(-0.56%)
Feb 21, 2017 51.03 51.16 50.74 51.13 5,556,018 +0.23(+0.45%)
Feb 17, 2017 50.90 50.90 50.90 0 -0.83(-1.61%)
Feb 16, 2017 52.29 52.29 51.30 51.73 7,574,285 -0.68(-1.30%)
Feb 15, 2017 52.31 52.52 51.92 52.41 6,341,666 +0.06(+0.11%)
Feb 14, 2017 51.98 52.54 51.87 52.35 4,838,415 -0.01(-0.02%)
Feb 13, 2017 51.80 52.46 51.79 52.36 4,970,437 +0.73(+1.41%)
Feb 10, 2017 51.17 51.75 51.17 51.63 5,659,070 +0.45(+0.88%)
Feb 09, 2017 51.09 51.81 50.98 51.19 4,235,727 +0.24(+0.48%)
Feb 08, 2017 50.61 51.02 50.34 50.94 7,026,914 -0.11(-0.21%)
Feb 07, 2017 50.03 51.83 49.81 51.05 12,968,581 +2.19(+4.48%)
Feb 06, 2017 48.40 48.94 48.39 48.86 7,654,888 +0.26(+0.54%)
Feb 03, 2017 48.25 48.61 48.03 48.60 4,316,361 +0.54(+1.12%)
Feb 02, 2017 47.84 48.25 47.68 48.06 7,594,746 +0.08(+0.17%)
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.