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: 4:10 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 (%)
Apr 29, 2005 10.18 10.40 10.11 10.33 7,955,636 +0.22(+2.15%)
Apr 28, 2005 10.27 10.31 10.00 10.11 8,914,476 -0.25(-2.43%)
Apr 27, 2005 10.37 10.41 10.26 10.36 5,342,192 -0.05(-0.51%)
Apr 26, 2005 10.64 10.65 10.35 10.41 7,196,454 -0.23(-2.15%)
Apr 25, 2005 10.67 10.79 10.60 10.64 3,794,091 +0.07(+0.64%)
Apr 22, 2005 10.66 10.71 10.48 10.58 4,445,859 -0.08(-0.77%)
Apr 21, 2005 10.47 10.74 10.39 10.66 5,434,131 +0.32(+3.12%)
Apr 20, 2005 10.44 10.55 10.33 10.34 4,706,809 -0.07(-0.71%)
Apr 19, 2005 10.33 10.45 10.31 10.41 3,383,853 +0.09(+0.88%)
Apr 18, 2005 10.33 10.39 10.24 10.32 4,297,785 +0.02(+0.22%)
Apr 15, 2005 10.48 10.49 10.26 10.30 6,860,860 -0.20(-1.88%)
Apr 14, 2005 10.63 10.64 10.45 10.49 5,290,305 -0.13(-1.22%)
Apr 13, 2005 10.77 10.80 10.60 10.62 3,652,086 -0.14(-1.32%)
Apr 12, 2005 10.72 10.82 10.58 10.77 3,847,191 +0.01(+0.14%)
Apr 11, 2005 10.75 10.81 10.69 10.75 3,512,811 -0.00(-0.02%)
Apr 08, 2005 10.94 10.95 10.74 10.75 2,789,737 -0.14(-1.33%)
Apr 07, 2005 10.69 10.97 10.69 10.90 4,963,511 +0.24(+2.29%)
Apr 06, 2005 10.78 10.82 10.60 10.65 4,982,627 -0.09(-0.83%)
Apr 05, 2005 10.56 10.77 10.55 10.74 7,341,190 +0.24(+2.29%)
Apr 04, 2005 10.56 10.60 10.45 10.50 4,186,730 -0.04(-0.36%)
Apr 01, 2005 10.73 10.80 10.47 10.54 6,138,696 -0.16(-1.49%)
Mar 31, 2005 10.74 10.84 10.65 10.70 3,918,497 +0.01(+0.09%)
Mar 30, 2005 10.62 10.77 10.56 10.69 5,670,503 +0.11(+1.01%)
Mar 29, 2005 10.80 10.86 10.53 10.58 6,362,931 -0.30(-2.73%)
Mar 28, 2005 10.91 10.98 10.87 10.88 3,066,465 -0.03(-0.26%)
Mar 24, 2005 10.88 11.00 10.88 10.91 3,313,154 +0.04(+0.41%)
Mar 23, 2005 10.93 11.00 10.84 10.86 4,031,070 -0.08(-0.72%)
Mar 22, 2005 11.01 11.12 10.94 10.94 3,461,228 -0.05(-0.48%)
Mar 21, 2005 10.88 11.04 10.87 10.99 3,757,983 +0.12(+1.06%)
Mar 18, 2005 10.94 10.96 10.81 10.88 5,203,221 -0.06(-0.53%)
Mar 17, 2005 10.96 11.01 10.86 10.94 3,008,207 +0.04(+0.35%)
Mar 16, 2005 10.99 11.02 10.86 10.90 3,220,001 -0.13(-1.14%)
Mar 15, 2005 11.20 11.26 11.02 11.02 3,212,719 -0.18(-1.59%)
Mar 14, 2005 11.08 11.25 11.08 11.20 3,061,610 +0.13(+1.21%)
Mar 11, 2005 11.11 11.19 11.04 11.07 3,419,051 -0.06(-0.50%)
Mar 10, 2005 11.03 11.20 11.02 11.12 3,034,302 +0.05(+0.43%)
Mar 09, 2005 11.13 11.20 11.07 11.08 3,763,141 -0.05(-0.47%)
Mar 08, 2005 11.11 11.18 11.07 11.13 3,571,677 +0.02(+0.15%)
Mar 07, 2005 11.06 11.22 11.06 11.11 3,915,766 +0.10(+0.87%)
Mar 04, 2005 10.97 11.06 10.92 11.02 4,328,432 +0.14(+1.27%)
Mar 03, 2005 10.92 10.97 10.87 10.88 4,171,862 -0.03(-0.32%)
Mar 02, 2005 10.86 10.96 10.78 10.91 3,458,497 +0.02(+0.21%)
Mar 01, 2005 10.95 11.02 10.87 10.89 4,889,474 -0.04(-0.35%)
Feb 28, 2005 11.00 11.10 10.89 10.93 3,587,758 -0.07(-0.60%)
Feb 25, 2005 10.92 11.04 10.86 10.99 3,679,698 +0.05(+0.42%)
Feb 24, 2005 10.82 10.97 10.77 10.95 3,425,120 +0.15(+1.42%)
Feb 23, 2005 10.82 10.90 10.79 10.79 3,584,421 -0.00(-0.03%)
Feb 22, 2005 11.05 11.08 10.78 10.80 4,546,901 -0.23(-2.06%)
Feb 18, 2005 11.07 11.10 10.99 11.03 4,585,134 -0.01(-0.06%)
Feb 17, 2005 11.21 11.23 11.03 11.03 4,679,197 -0.20(-1.80%)
Feb 16, 2005 11.19 11.32 11.11 11.23 3,209,988 +0.03(+0.25%)
Feb 15, 2005 11.18 11.28 11.14 11.21 2,827,666 +0.03(+0.28%)
Feb 14, 2005 11.25 11.29 11.14 11.18 2,891,993 -0.07(-0.62%)
Feb 11, 2005 11.16 11.29 11.13 11.24 4,183,999 +0.08(+0.75%)
Feb 10, 2005 11.18 11.22 11.13 11.16 3,002,442 +0.01(+0.10%)
Feb 09, 2005 11.28 11.28 11.09 11.15 3,659,671 -0.17(-1.51%)
Feb 08, 2005 11.23 11.41 11.22 11.32 3,142,626 +0.06(+0.56%)
Feb 07, 2005 11.32 11.36 11.25 11.26 3,209,988 -0.07(-0.60%)
Feb 04, 2005 11.24 11.37 11.23 11.33 4,048,972 +0.04(+0.35%)
Feb 03, 2005 11.21 11.30 11.19 11.29 3,398,115 +0.07(+0.60%)
Feb 02, 2005 11.27 11.30 11.16 11.22 4,137,877 -0.05(-0.45%)
Feb 01, 2005 11.08 11.34 10.98 11.27 7,367,285 +0.19(+1.71%)
Jan 31, 2005 10.89 11.11 10.87 11.08 4,791,770 +0.30(+2.81%)
Jan 28, 2005 10.85 10.93 10.76 10.78 5,504,831 -0.04(-0.40%)
Jan 27, 2005 10.79 10.89 10.70 10.82 5,105,213 -0.08(-0.71%)
Jan 26, 2005 10.90 10.97 10.86 10.90 3,678,787 +0.02(+0.20%)
Jan 25, 2005 10.76 10.91 10.73 10.88 3,501,584 +0.15(+1.40%)
Jan 24, 2005 10.77 10.85 10.68 10.73 4,116,334 -0.02(-0.15%)
Jan 21, 2005 10.84 10.91 10.74 10.74 5,297,284 -0.14(-1.27%)
Jan 20, 2005 11.07 11.07 10.88 10.88 3,797,429 -0.21(-1.90%)
Jan 19, 2005 11.24 11.24 11.08 11.09 3,561,663 -0.14(-1.20%)
Jan 18, 2005 11.11 11.27 11.02 11.23 4,482,878 +0.05(+0.47%)
Jan 14, 2005 11.04 11.22 11.04 11.17 3,249,434 +0.17(+1.53%)
Jan 13, 2005 11.14 11.14 10.96 11.01 2,685,054 -0.13(-1.20%)
Jan 12, 2005 11.16 11.17 10.93 11.14 5,050,596 -0.04(-0.35%)
Jan 11, 2005 11.21 11.32 11.17 11.18 7,365,465 +0.09(+0.82%)
Jan 10, 2005 11.06 11.15 10.99 11.09 3,659,975 +0.03(+0.24%)
Jan 07, 2005 11.16 11.19 10.97 11.06 3,371,413 -0.10(-0.89%)
Jan 06, 2005 11.07 11.28 11.06 11.16 5,229,013 +0.07(+0.65%)
Jan 05, 2005 11.18 11.24 11.08 11.09 4,665,846 -0.10(-0.90%)
Jan 04, 2005 11.35 11.37 11.18 11.19 5,550,345 -0.13(-1.17%)
Jan 03, 2005 11.57 11.57 11.30 11.32 4,116,030 -0.23(-2.00%)
Dec 31, 2004 11.57 11.63 11.53 11.55 1,311,121 -0.02(-0.18%)
Dec 30, 2004 11.53 11.61 11.51 11.57 1,996,874 +0.06(+0.56%)
Dec 29, 2004 11.51 11.58 11.50 11.51 1,850,620 +0.01(+0.06%)
Dec 28, 2004 11.37 11.53 11.36 11.50 3,213,932 +0.09(+0.81%)
Dec 27, 2004 11.51 11.57 11.41 11.41 2,244,776 -0.08(-0.73%)
Dec 23, 2004 11.54 11.58 11.49 11.49 2,394,367 -0.01(-0.07%)
Dec 22, 2004 11.63 11.68 11.50 11.50 3,936,703 -0.11(-0.91%)
Dec 21, 2004 11.55 11.61 11.49 11.61 3,424,513 +0.13(+1.13%)
Dec 20, 2004 11.58 11.59 11.38 11.48 3,176,914 -0.07(-0.64%)
Dec 17, 2004 11.49 11.66 11.49 11.55 5,302,746 +0.01(+0.10%)
Dec 16, 2004 11.48 11.62 11.46 11.54 3,669,685 +0.04(+0.33%)
Dec 15, 2004 11.36 11.53 11.34 11.50 3,016,399 +0.10(+0.87%)
Dec 14, 2004 11.39 11.50 11.39 11.40 3,416,320 -0.04(-0.32%)
Dec 13, 2004 11.37 11.48 11.26 11.44 2,513,615 +0.18(+1.61%)
Dec 10, 2004 11.31 11.38 11.25 11.26 2,778,510 -0.06(-0.51%)
Dec 09, 2004 11.24 11.35 11.13 11.32 5,131,005 +0.01(+0.09%)
Dec 08, 2004 11.30 11.43 11.25 11.31 3,032,481 +0.06(+0.53%)
Dec 07, 2004 11.37 11.47 11.25 11.25 4,575,424 -0.12(-1.02%)
Dec 06, 2004 11.21 11.51 11.16 11.36 6,688,815 +0.15(+1.31%)
Dec 03, 2004 11.21 11.30 11.13 11.22 3,729,764 +0.08(+0.74%)
Dec 02, 2004 11.18 11.20 11.08 11.13 2,648,035 -0.06(-0.57%)
Dec 01, 2004 10.97 11.20 10.93 11.20 3,599,896 +0.19(+1.69%)
Nov 30, 2004 11.04 11.14 10.98 11.01 3,126,241 -0.07(-0.64%)
Nov 29, 2004 11.12 11.18 10.92 11.08 4,053,220 -0.02(-0.19%)
Nov 26, 2004 11.19 11.19 11.05 11.10 1,632,454 -0.05(-0.43%)
Nov 24, 2004 11.16 11.27 11.07 11.15 3,530,714 -0.06(-0.54%)
Nov 23, 2004 11.26 11.31 11.12 11.21 3,824,434 -0.02(-0.16%)
Nov 22, 2004 11.10 11.25 11.04 11.23 3,308,299 +0.14(+1.22%)
Nov 19, 2004 11.22 11.24 11.08 11.09 2,861,043 -0.12(-1.03%)
Nov 18, 2004 11.09 11.22 11.06 11.21 2,993,035 +0.09(+0.82%)
Nov 17, 2004 11.24 11.36 11.06 11.12 3,298,893 -0.09(-0.84%)
Nov 16, 2004 11.21 11.27 11.15 11.21 2,290,594 +0.00(+0.02%)
Nov 15, 2004 11.29 11.32 11.14 11.21 2,605,251 -0.10(-0.85%)
Nov 12, 2004 11.14 11.31 11.09 11.31 2,790,647 +0.09(+0.76%)
Nov 11, 2004 11.12 11.26 11.06 11.22 2,661,993 +0.10(+0.92%)
Nov 10, 2004 11.13 11.20 11.09 11.12 2,144,644 +0.05(+0.42%)
Nov 09, 2004 11.11 11.15 10.98 11.07 3,809,869 -0.12(-1.06%)
Nov 08, 2004 11.11 11.23 11.06 11.19 2,771,228 +0.08(+0.73%)
Nov 05, 2004 11.25 11.29 11.05 11.11 5,222,034 -0.11(-0.97%)
Nov 04, 2004 10.93 11.27 10.91 11.22 5,547,614 +0.29(+2.61%)
Nov 03, 2004 10.92 11.06 10.86 10.94 7,544,792 +0.14(+1.27%)
Nov 02, 2004 10.79 10.86 10.69 10.80 11,317,340 +0.21(+1.94%)
Nov 01, 2004 10.58 10.72 10.53 10.59 4,760,820 +0.04(+0.36%)
Oct 29, 2004 10.50 10.64 10.50 10.55 2,995,463 +0.00(+0.05%)
Oct 28, 2004 10.71 10.71 10.48 10.55 4,190,371 -0.11(-1.05%)
Oct 27, 2004 10.44 10.73 10.44 10.66 6,646,335 +0.24(+2.34%)
Oct 26, 2004 10.26 10.42 10.24 10.42 2,926,281 +0.16(+1.61%)
Oct 25, 2004 10.21 10.28 10.12 10.25 3,812,297 +0.02(+0.16%)
Oct 22, 2004 10.32 10.35 10.22 10.24 4,022,877 -0.08(-0.78%)
Oct 21, 2004 10.22 10.34 10.13 10.32 3,515,239 +0.09(+0.92%)
Oct 20, 2004 10.20 10.27 10.09 10.22 3,073,141 +0.00(+0.05%)
Oct 19, 2004 10.39 10.45 10.22 10.22 3,362,310 -0.17(-1.65%)
Oct 18, 2004 10.33 10.45 10.24 10.39 3,146,874 +0.02(+0.17%)
Oct 15, 2004 10.30 10.42 10.27 10.37 3,102,573 +0.14(+1.35%)
Oct 14, 2004 10.30 10.33 10.21 10.23 3,042,798 -0.10(-0.94%)
Oct 13, 2004 10.44 10.49 10.25 10.33 2,852,850 -0.06(-0.60%)
Oct 12, 2004 10.35 10.42 10.26 10.39 2,716,610 +0.02(+0.19%)
Oct 11, 2004 10.36 10.47 10.36 10.37 1,809,354 +0.00(+0.02%)
Oct 08, 2004 10.36 10.44 10.28 10.37 3,204,829 -0.03(-0.27%)
Oct 07, 2004 10.46 10.52 10.40 10.40 1,896,438 -0.11(-1.00%)
Oct 06, 2004 10.38 10.51 10.33 10.50 3,319,526 +0.15(+1.45%)
Oct 05, 2004 10.49 10.52 10.33 10.35 4,096,914 -0.16(-1.57%)
Oct 04, 2004 10.55 10.60 10.47 10.52 4,168,524 -0.01(-0.09%)
Oct 01, 2004 10.22 10.55 10.19 10.53 5,237,509 +0.33(+3.25%)
Sep 30, 2004 10.25 10.27 10.13 10.20 5,766,994 -0.05(-0.47%)
Sep 29, 2004 10.17 10.26 10.17 10.25 3,954,909 +0.01(+0.15%)
Sep 28, 2004 10.12 10.25 10.07 10.23 3,121,386 +0.12(+1.22%)
Sep 27, 2004 10.22 10.22 10.07 10.11 4,044,117 -0.11(-1.05%)
Sep 24, 2004 10.25 10.29 10.21 10.21 3,250,344 -0.03(-0.26%)
Sep 23, 2004 10.30 10.32 10.23 10.24 2,909,288 -0.06(-0.56%)
Sep 22, 2004 10.41 10.43 10.26 10.30 3,478,827 -0.12(-1.15%)
Sep 21, 2004 10.35 10.44 10.31 10.42 2,224,446 +0.10(+0.97%)
Sep 20, 2004 10.32 10.37 10.27 10.32 2,934,170 -0.02(-0.18%)
Sep 17, 2004 10.36 10.41 10.30 10.34 3,795,305 +0.01(+0.06%)
Sep 16, 2004 10.32 10.38 10.30 10.33 2,600,700 +0.04(+0.38%)
Sep 15, 2004 10.41 10.44 10.27 10.29 4,441,004 -0.16(-1.56%)
Sep 14, 2004 10.55 10.55 10.41 10.45 2,472,956 -0.10(-0.91%)
Sep 13, 2004 10.48 10.58 10.40 10.55 3,205,133 +0.06(+0.53%)
Sep 10, 2004 10.33 10.50 10.30 10.49 4,328,128 +0.19(+1.89%)
Sep 09, 2004 10.36 10.37 10.24 10.30 2,868,022 -0.04(-0.40%)
Sep 08, 2004 10.38 10.43 10.31 10.34 2,787,613 -0.07(-0.71%)
Sep 07, 2004 10.30 10.44 10.30 10.41 5,170,450 +0.14(+1.40%)
Sep 03, 2004 10.30 10.31 10.22 10.27 2,939,631 -0.03(-0.26%)
Sep 02, 2004 10.24 10.30 10.18 10.30 2,661,689 +0.07(+0.69%)
Sep 01, 2004 10.26 10.32 10.13 10.23 3,819,579 -0.03(-0.31%)
Aug 31, 2004 10.23 10.27 10.19 10.26 2,798,233 +0.06(+0.61%)
Aug 30, 2004 10.25 10.28 10.20 10.20 1,684,341 -0.05(-0.48%)
Aug 27, 2004 10.31 10.31 10.17 10.24 2,000,515 -0.06(-0.61%)
Aug 26, 2004 10.24 10.33 10.22 10.31 2,563,681 +0.06(+0.61%)
Aug 25, 2004 10.19 10.27 10.10 10.24 2,124,921 +0.06(+0.57%)
Aug 24, 2004 10.20 10.27 10.12 10.19 2,049,064 +0.00(+0.00%)
Aug 23, 2004 10.19 10.25 10.13 10.19 3,187,837 +0.04(+0.36%)
Aug 20, 2004 10.15 10.18 9.966 10.15 4,354,527 -0.02(-0.16%)
Aug 19, 2004 10.22 10.30 10.09 10.17 3,086,795 -0.12(-1.17%)
Aug 18, 2004 10.15 10.29 10.13 10.29 2,553,972 +0.14(+1.33%)
Aug 17, 2004 10.14 10.21 10.13 10.15 2,650,766 +0.06(+0.60%)
Aug 16, 2004 9.936 10.13 9.915 10.09 3,166,597 +0.16(+1.61%)
Aug 13, 2004 9.844 9.946 9.796 9.931 3,703,669 +0.09(+0.94%)
Aug 12, 2004 9.981 9.981 9.777 9.839 4,329,645 -0.14(-1.40%)
Aug 11, 2004 9.989 10.01 9.875 9.979 3,031,571 -0.11(-1.13%)
Aug 10, 2004 10.06 10.10 10.00 10.09 3,401,452 +0.11(+1.06%)
Aug 09, 2004 9.991 10.10 9.923 9.987 3,554,078 +0.02(+0.17%)
Aug 06, 2004 10.04 10.06 9.908 9.971 4,765,068 -0.13(-1.29%)
Aug 05, 2004 10.27 10.32 10.10 10.10 3,608,695 -0.16(-1.53%)
Aug 04, 2004 10.35 10.36 10.10 10.26 6,670,913 -0.07(-0.70%)
Aug 03, 2004 10.31 10.44 10.27 10.33 13,318,766 +0.31(+3.11%)
Aug 02, 2004 10.01 10.07 9.898 10.02 5,608,907 +0.02(+0.16%)
Jul 30, 2004 9.986 10.10 9.936 10.00 3,289,487 -0.01(-0.15%)
Jul 29, 2004 9.912 10.07 9.887 10.02 4,001,334 +0.12(+1.16%)
Jul 28, 2004 9.953 10.01 9.834 9.902 4,863,076 -0.06(-0.58%)
Jul 27, 2004 9.740 9.986 9.691 9.959 3,805,014 +0.22(+2.30%)
Jul 26, 2004 9.801 9.834 9.653 9.735 3,466,083 -0.07(-0.67%)
Jul 23, 2004 9.808 9.875 9.732 9.801 2,973,009 -0.06(-0.63%)
Jul 22, 2004 9.897 9.946 9.722 9.864 4,766,888 -0.10(-0.96%)
Jul 21, 2004 10.08 10.20 9.959 9.959 4,756,875 -0.10(-1.03%)
Jul 20, 2004 9.986 10.09 9.943 10.06 3,018,220 +0.07(+0.71%)
Jul 19, 2004 10.02 10.02 9.846 9.992 5,540,939 -0.11(-1.08%)
Jul 16, 2004 10.08 10.13 10.02 10.10 4,016,809 +0.09(+0.91%)
Jul 15, 2004 9.943 10.09 9.943 10.01 4,010,133 +0.06(+0.60%)
Jul 14, 2004 9.920 10.03 9.870 9.951 3,930,938 -0.04(-0.36%)
Jul 13, 2004 9.987 10.13 9.946 9.987 4,658,260 -0.13(-1.25%)
Jul 12, 2004 10.15 10.18 10.02 10.11 1,665,831 -0.03(-0.29%)
Jul 09, 2004 10.04 10.19 10.04 10.14 3,222,125 +0.13(+1.32%)
Jul 08, 2004 10.23 10.23 10.01 10.01 3,764,051 -0.24(-2.35%)
Jul 07, 2004 10.25 10.34 10.23 10.25 4,869,144 +0.00(+0.02%)
Jul 06, 2004 10.22 10.30 10.20 10.25 3,353,207 -0.05(-0.51%)
Jul 02, 2004 10.28 10.34 10.19 10.30 3,169,632 -0.00(-0.02%)
Jul 01, 2004 10.43 10.48 10.21 10.31 3,914,249 -0.17(-1.59%)
Jun 30, 2004 10.36 10.50 10.28 10.47 5,023,287 +0.10(+0.95%)
Jun 29, 2004 10.14 10.41 10.14 10.37 5,241,453 +0.23(+2.31%)
Jun 28, 2004 10.16 10.22 10.09 10.14 4,159,421 +0.02(+0.21%)
Jun 25, 2004 10.11 10.21 10.09 10.12 4,268,656 -0.02(-0.23%)
Jun 24, 2004 10.10 10.17 10.07 10.14 3,159,618 +0.07(+0.67%)
Jun 23, 2004 9.928 10.13 9.913 10.07 4,666,149 +0.15(+1.55%)
Jun 22, 2004 9.895 9.945 9.846 9.920 7,275,953 +0.09(+0.91%)
Jun 21, 2004 9.722 9.866 9.706 9.831 4,090,846 +0.15(+1.51%)
Jun 18, 2004 9.836 9.854 9.678 9.684 6,029,158 -0.18(-1.85%)
Jun 17, 2004 10.05 10.06 9.847 9.867 5,927,812 -0.18(-1.82%)
Jun 16, 2004 10.08 10.08 10.00 10.05 1,702,850 +0.02(+0.16%)
Jun 15, 2004 10.04 10.09 9.986 10.03 2,636,808 +0.08(+0.84%)
Jun 14, 2004 10.02 10.07 9.900 9.950 3,060,397 -0.06(-0.63%)
Jun 10, 2004 9.948 10.08 9.931 10.01 2,475,080 +0.08(+0.83%)
Jun 09, 2004 10.05 10.09 9.922 9.930 2,465,673 -0.12(-1.20%)
Jun 08, 2004 9.971 10.06 9.971 10.05 2,971,188 +0.04(+0.38%)
Jun 07, 2004 9.989 10.05 9.938 10.01 4,857,007 +0.05(+0.55%)
Jun 04, 2004 9.978 10.01 9.882 9.958 3,900,292 +0.11(+1.10%)
Jun 03, 2004 9.884 9.950 9.849 9.849 2,905,344 -0.05(-0.48%)
Jun 02, 2004 9.862 9.927 9.775 9.897 3,077,692 +0.06(+0.59%)
Jun 01, 2004 9.809 9.877 9.763 9.839 3,037,033 +0.00(+0.02%)
May 28, 2004 9.813 9.866 9.767 9.838 3,980,397 +0.04(+0.42%)
May 27, 2004 9.793 9.884 9.732 9.796 4,906,770 +0.04(+0.46%)
May 26, 2004 9.806 9.854 9.706 9.752 3,838,088 -0.05(-0.54%)
May 25, 2004 9.552 9.841 9.444 9.805 5,333,999 +0.27(+2.85%)
May 24, 2004 9.524 9.707 9.439 9.533 3,395,080 +0.03(+0.31%)
May 21, 2004 9.442 9.574 9.417 9.503 3,427,851 +0.13(+1.39%)
May 20, 2004 9.426 9.495 9.327 9.373 3,921,228 -0.09(-0.92%)
May 19, 2004 9.549 9.661 9.460 9.460 4,888,564 +0.02(+0.21%)
May 18, 2004 9.351 9.500 9.343 9.440 3,443,022 +0.12(+1.29%)
May 17, 2004 9.327 9.421 9.264 9.320 3,384,157 -0.13(-1.34%)
May 14, 2004 9.401 9.506 9.335 9.447 4,956,532 -0.02(-0.24%)
May 13, 2004 9.574 9.576 9.429 9.470 3,325,898 -0.11(-1.17%)
May 12, 2004 9.384 9.582 9.363 9.582 4,524,751 +0.02(+0.22%)
May 11, 2004 9.475 9.566 9.442 9.561 3,951,571 +0.04(+0.47%)
May 10, 2004 9.604 9.656 9.337 9.516 6,841,441 -0.09(-0.91%)
May 07, 2004 9.665 9.775 9.584 9.604 3,950,964 -0.15(-1.55%)
May 06, 2004 9.781 9.851 9.650 9.755 4,786,308 -0.03(-0.27%)
May 05, 2004 9.821 9.833 9.636 9.781 7,313,578 -0.04(-0.45%)
May 04, 2004 9.986 10.03 9.740 9.826 10,102,709 -0.15(-1.47%)
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.