Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emerson Electric
(NY:
EMR
)
112.16
+1.26 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
11.04
11.14
10.98
11.01
3,125,926
-0.07(-0.64%)
Nov 29, 2004
11.12
11.18
10.92
11.08
4,052,812
-0.02(-0.19%)
Nov 26, 2004
11.19
11.19
11.05
11.10
1,632,290
-0.05(-0.43%)
Nov 24, 2004
11.17
11.27
11.07
11.15
3,530,358
-0.06(-0.54%)
Nov 23, 2004
11.26
11.31
11.12
11.21
3,824,049
-0.02(-0.16%)
Nov 22, 2004
11.10
11.25
11.04
11.23
3,307,966
+0.14(+1.22%)
Nov 19, 2004
11.22
11.24
11.09
11.10
2,860,755
-0.12(-1.03%)
Nov 18, 2004
11.09
11.22
11.06
11.21
2,992,734
+0.09(+0.82%)
Nov 17, 2004
11.24
11.36
11.06
11.12
3,298,561
-0.09(-0.84%)
Nov 16, 2004
11.21
11.27
11.15
11.21
2,290,364
+0.00(+0.02%)
Nov 15, 2004
11.29
11.32
11.14
11.21
2,604,989
-0.10(-0.85%)
Nov 12, 2004
11.14
11.31
11.09
11.31
2,790,366
+0.09(+0.76%)
Nov 11, 2004
11.12
11.26
11.06
11.22
2,661,725
+0.10(+0.92%)
Nov 10, 2004
11.13
11.20
11.09
11.12
2,144,428
+0.05(+0.42%)
Nov 09, 2004
11.11
11.15
10.99
11.07
3,809,486
-0.12(-1.06%)
Nov 08, 2004
11.11
11.23
11.06
11.19
2,770,949
+0.08(+0.73%)
Nov 05, 2004
11.25
11.29
11.05
11.11
5,221,508
-0.11(-0.97%)
Nov 04, 2004
10.93
11.27
10.91
11.22
5,547,056
+0.29(+2.61%)
Nov 03, 2004
10.92
11.06
10.87
10.94
7,544,033
+0.14(+1.27%)
Nov 02, 2004
10.79
10.86
10.70
10.80
11,316,201
+0.21(+1.94%)
Nov 01, 2004
10.58
10.72
10.53
10.59
4,760,341
+0.04(+0.36%)
Oct 29, 2004
10.50
10.64
10.50
10.56
2,995,161
+0.01(+0.05%)
Oct 28, 2004
10.71
10.71
10.48
10.55
4,189,949
-0.11(-1.05%)
Oct 27, 2004
10.45
10.73
10.45
10.66
6,645,666
+0.24(+2.34%)
Oct 26, 2004
10.26
10.42
10.24
10.42
2,925,986
+0.16(+1.61%)
Oct 25, 2004
10.21
10.28
10.12
10.25
3,811,913
+0.02(+0.16%)
Oct 22, 2004
10.32
10.35
10.22
10.24
4,022,472
-0.08(-0.78%)
Oct 21, 2004
10.22
10.34
10.13
10.32
3,514,885
+0.09(+0.92%)
Oct 20, 2004
10.20
10.27
10.09
10.22
3,072,831
+0.00(+0.05%)
Oct 19, 2004
10.39
10.45
10.22
10.22
3,361,971
-0.17(-1.65%)
Oct 18, 2004
10.33
10.45
10.24
10.39
3,146,558
+0.02(+0.17%)
Oct 15, 2004
10.30
10.42
10.27
10.37
3,102,261
+0.14(+1.35%)
Oct 14, 2004
10.30
10.33
10.21
10.23
3,042,492
-0.10(-0.94%)
Oct 13, 2004
10.44
10.49
10.25
10.33
2,852,563
-0.06(-0.60%)
Oct 12, 2004
10.35
10.43
10.26
10.39
2,716,337
+0.02(+0.19%)
Oct 11, 2004
10.36
10.47
10.36
10.37
1,809,172
+0.00(+0.02%)
Oct 08, 2004
10.36
10.44
10.28
10.37
3,204,507
-0.03(-0.27%)
Oct 07, 2004
10.46
10.52
10.40
10.40
1,896,248
-0.11(-1.00%)
Oct 06, 2004
10.38
10.51
10.33
10.51
3,319,192
+0.15(+1.45%)
Oct 05, 2004
10.49
10.52
10.33
10.36
4,096,502
-0.16(-1.57%)
Oct 04, 2004
10.55
10.60
10.47
10.52
4,168,104
-0.01(-0.09%)
Oct 01, 2004
10.23
10.55
10.19
10.53
5,236,981
+0.33(+3.25%)
Sep 30, 2004
10.25
10.27
10.14
10.20
5,766,414
-0.05(-0.47%)
Sep 29, 2004
10.17
10.26
10.17
10.25
3,954,511
+0.01(+0.14%)
Sep 28, 2004
10.12
10.25
10.07
10.23
3,121,072
+0.12(+1.22%)
Sep 27, 2004
10.22
10.22
10.07
10.11
4,043,710
-0.11(-1.05%)
Sep 24, 2004
10.25
10.29
10.22
10.22
3,250,017
-0.03(-0.26%)
Sep 23, 2004
10.30
10.32
10.24
10.24
2,908,996
-0.06(-0.56%)
Sep 22, 2004
10.41
10.43
10.26
10.30
3,478,477
-0.12(-1.15%)
Sep 21, 2004
10.35
10.44
10.31
10.42
2,224,223
+0.10(+0.97%)
Sep 20, 2004
10.32
10.37
10.27
10.32
2,933,874
-0.02(-0.18%)
Sep 17, 2004
10.36
10.42
10.30
10.34
3,794,923
+0.01(+0.06%)
Sep 16, 2004
10.32
10.39
10.30
10.33
2,600,438
+0.04(+0.38%)
Sep 15, 2004
10.42
10.44
10.28
10.29
4,440,557
-0.16(-1.56%)
Sep 14, 2004
10.55
10.55
10.41
10.45
2,472,707
-0.10(-0.91%)
Sep 13, 2004
10.48
10.59
10.40
10.55
3,204,810
+0.06(+0.53%)
Sep 10, 2004
10.33
10.50
10.30
10.49
4,327,693
+0.19(+1.89%)
Sep 09, 2004
10.37
10.37
10.25
10.30
2,867,733
-0.04(-0.40%)
Sep 08, 2004
10.38
10.43
10.31
10.34
2,787,332
-0.07(-0.71%)
Sep 07, 2004
10.30
10.45
10.30
10.42
5,169,930
+0.14(+1.40%)
Sep 03, 2004
10.30
10.31
10.22
10.27
2,939,336
-0.03(-0.26%)
Sep 02, 2004
10.24
10.30
10.18
10.30
2,661,422
+0.07(+0.69%)
Sep 01, 2004
10.26
10.32
10.13
10.23
3,819,195
-0.03(-0.31%)
Aug 31, 2004
10.23
10.28
10.19
10.26
2,797,951
+0.06(+0.61%)
Aug 30, 2004
10.25
10.28
10.20
10.20
1,684,171
-0.05(-0.48%)
Aug 27, 2004
10.31
10.31
10.17
10.25
2,000,314
-0.06(-0.61%)
Aug 26, 2004
10.25
10.33
10.22
10.31
2,563,423
+0.06(+0.61%)
Aug 25, 2004
10.19
10.27
10.10
10.25
2,124,708
+0.06(+0.57%)
Aug 24, 2004
10.20
10.27
10.12
10.19
2,048,858
+0.00(+0.00%)
Aug 23, 2004
10.19
10.25
10.14
10.19
3,187,517
+0.04(+0.36%)
Aug 20, 2004
10.15
10.18
9.967
10.15
4,354,088
-0.02(-0.16%)
Aug 19, 2004
10.22
10.30
10.10
10.17
3,086,484
-0.12(-1.17%)
Aug 18, 2004
10.15
10.29
10.13
10.29
2,553,715
+0.14(+1.33%)
Aug 17, 2004
10.14
10.22
10.13
10.15
2,650,499
+0.06(+0.60%)
Aug 16, 2004
9.937
10.14
9.916
10.09
3,166,279
+0.16(+1.61%)
Aug 13, 2004
9.845
9.947
9.797
9.932
3,703,296
+0.09(+0.94%)
Aug 12, 2004
9.982
9.982
9.778
9.840
4,329,210
-0.14(-1.40%)
Aug 11, 2004
9.990
10.01
9.876
9.980
3,031,266
-0.11(-1.13%)
Aug 10, 2004
10.07
10.10
10.01
10.09
3,401,110
+0.11(+1.06%)
Aug 09, 2004
9.992
10.11
9.924
9.988
3,553,720
+0.02(+0.17%)
Aug 06, 2004
10.04
10.06
9.909
9.972
4,764,588
-0.13(-1.29%)
Aug 05, 2004
10.27
10.32
10.10
10.10
3,608,332
-0.16(-1.53%)
Aug 04, 2004
10.35
10.36
10.10
10.26
6,670,242
-0.07(-0.70%)
Aug 03, 2004
10.31
10.44
10.27
10.33
13,317,425
+0.31(+3.11%)
Aug 02, 2004
10.01
10.07
9.899
10.02
5,608,343
+0.02(+0.16%)
Jul 30, 2004
9.987
10.10
9.937
10.00
3,289,155
-0.01(-0.15%)
Jul 29, 2004
9.913
10.07
9.888
10.02
4,000,931
+0.12(+1.16%)
Jul 28, 2004
9.954
10.01
9.835
9.903
4,862,586
-0.06(-0.58%)
Jul 27, 2004
9.741
9.987
9.692
9.960
3,804,631
+0.22(+2.30%)
Jul 26, 2004
9.802
9.835
9.654
9.736
3,465,734
-0.07(-0.67%)
Jul 23, 2004
9.809
9.876
9.733
9.802
2,972,710
-0.06(-0.63%)
Jul 22, 2004
9.898
9.947
9.723
9.865
4,766,409
-0.10(-0.96%)
Jul 21, 2004
10.08
10.20
9.960
9.960
4,756,396
-0.10(-1.03%)
Jul 20, 2004
9.987
10.09
9.944
10.06
3,017,916
+0.07(+0.71%)
Jul 19, 2004
10.02
10.02
9.847
9.993
5,540,381
-0.11(-1.08%)
Jul 16, 2004
10.09
10.13
10.02
10.10
4,016,404
+0.09(+0.91%)
Jul 15, 2004
9.944
10.09
9.944
10.01
4,009,730
+0.06(+0.60%)
Jul 14, 2004
9.921
10.03
9.871
9.952
3,930,542
-0.04(-0.36%)
Jul 13, 2004
9.988
10.14
9.947
9.988
4,657,791
-0.13(-1.25%)
Jul 12, 2004
10.15
10.18
10.02
10.12
1,665,664
-0.03(-0.29%)
Jul 09, 2004
10.04
10.19
10.04
10.14
3,221,801
+0.13(+1.32%)
Jul 08, 2004
10.23
10.24
10.01
10.01
3,763,673
-0.24(-2.35%)
Jul 07, 2004
10.25
10.34
10.23
10.25
4,868,654
+0.00(+0.02%)
Jul 06, 2004
10.22
10.30
10.20
10.25
3,352,869
-0.05(-0.51%)
Jul 02, 2004
10.28
10.34
10.19
10.30
3,169,313
-0.00(-0.02%)
Jul 01, 2004
10.43
10.48
10.21
10.31
3,913,855
-0.17(-1.59%)
Jun 30, 2004
10.37
10.50
10.28
10.47
5,022,781
+0.10(+0.95%)
Jun 29, 2004
10.14
10.41
10.14
10.37
5,240,926
+0.23(+2.31%)
Jun 28, 2004
10.16
10.22
10.09
10.14
4,159,002
+0.02(+0.21%)
Jun 25, 2004
10.11
10.21
10.09
10.12
4,268,226
-0.02(-0.23%)
Jun 24, 2004
10.10
10.17
10.07
10.14
3,159,300
+0.07(+0.67%)
Jun 23, 2004
9.929
10.13
9.914
10.07
4,665,680
+0.15(+1.55%)
Jun 22, 2004
9.896
9.946
9.847
9.921
7,275,220
+0.09(+0.91%)
Jun 21, 2004
9.723
9.867
9.707
9.832
4,090,434
+0.15(+1.51%)
Jun 18, 2004
9.837
9.855
9.679
9.685
6,028,551
-0.18(-1.85%)
Jun 17, 2004
10.05
10.06
9.848
9.868
5,927,216
-0.18(-1.82%)
Jun 16, 2004
10.08
10.08
10.00
10.05
1,702,679
+0.02(+0.16%)
Jun 15, 2004
10.04
10.09
9.987
10.03
2,636,543
+0.08(+0.84%)
Jun 14, 2004
10.02
10.07
9.901
9.951
3,060,089
-0.06(-0.63%)
Jun 10, 2004
9.949
10.08
9.932
10.01
2,474,831
+0.08(+0.83%)
Jun 09, 2004
10.05
10.09
9.923
9.931
2,465,425
-0.12(-1.20%)
Jun 08, 2004
9.972
10.06
9.972
10.05
2,970,889
+0.04(+0.38%)
Jun 07, 2004
9.990
10.05
9.939
10.01
4,856,518
+0.05(+0.55%)
Jun 04, 2004
9.979
10.01
9.883
9.959
3,899,899
+0.11(+1.10%)
Jun 03, 2004
9.885
9.951
9.850
9.850
2,905,051
-0.05(-0.48%)
Jun 02, 2004
9.863
9.928
9.776
9.898
3,077,382
+0.06(+0.59%)
Jun 01, 2004
9.810
9.878
9.764
9.840
3,036,727
+0.00(+0.02%)
May 28, 2004
9.814
9.867
9.768
9.839
3,979,997
+0.04(+0.42%)
May 27, 2004
9.794
9.885
9.733
9.797
4,906,276
+0.04(+0.46%)
May 26, 2004
9.807
9.855
9.707
9.753
3,837,702
-0.05(-0.54%)
May 25, 2004
9.553
9.842
9.445
9.806
5,333,463
+0.27(+2.85%)
May 24, 2004
9.525
9.708
9.440
9.534
3,394,739
+0.03(+0.31%)
May 21, 2004
9.443
9.575
9.418
9.504
3,427,506
+0.13(+1.39%)
May 20, 2004
9.427
9.496
9.328
9.374
3,920,834
-0.09(-0.92%)
May 19, 2004
9.550
9.662
9.461
9.461
4,888,072
+0.02(+0.21%)
May 18, 2004
9.352
9.501
9.344
9.441
3,442,676
+0.12(+1.29%)
May 17, 2004
9.328
9.422
9.265
9.321
3,383,816
-0.13(-1.34%)
May 14, 2004
9.402
9.507
9.336
9.448
4,956,033
-0.02(-0.24%)
May 13, 2004
9.575
9.576
9.430
9.471
3,325,563
-0.11(-1.17%)
May 12, 2004
9.385
9.583
9.364
9.583
4,524,296
+0.02(+0.22%)
May 11, 2004
9.476
9.567
9.443
9.562
3,951,174
+0.04(+0.47%)
May 10, 2004
9.604
9.657
9.338
9.517
6,840,752
-0.09(-0.91%)
May 07, 2004
9.665
9.776
9.585
9.604
3,950,567
-0.15(-1.55%)
May 06, 2004
9.782
9.852
9.651
9.756
4,785,826
-0.03(-0.27%)
May 05, 2004
9.822
9.834
9.637
9.782
7,312,842
-0.04(-0.45%)
May 04, 2004
9.987
10.03
9.741
9.827
10,101,692
-0.15(-1.47%)
May 03, 2004
9.965
10.07
9.921
9.974
3,814,947
+0.05(+0.50%)
Apr 30, 2004
10.00
10.07
9.878
9.924
4,564,041
-0.08(-0.76%)
Apr 29, 2004
10.12
10.25
9.870
10.00
3,398,379
-0.13(-1.24%)
Apr 28, 2004
10.26
10.26
10.10
10.13
3,843,163
-0.17(-1.70%)
Apr 27, 2004
10.24
10.39
10.17
10.30
3,782,180
+0.06(+0.63%)
Apr 26, 2004
10.26
10.31
10.19
10.24
2,843,461
+0.01(+0.06%)
Apr 23, 2004
10.20
10.27
10.09
10.23
2,778,534
-0.08(-0.77%)
Apr 22, 2004
10.09
10.38
10.08
10.31
4,534,004
+0.15(+1.48%)
Apr 21, 2004
10.07
10.24
10.04
10.16
3,617,434
+0.09(+0.90%)
Apr 20, 2004
10.20
10.32
10.06
10.07
4,823,448
-0.14(-1.34%)
Apr 19, 2004
10.27
10.29
10.11
10.20
2,378,046
-0.09(-0.85%)
Apr 16, 2004
10.22
10.32
10.14
10.29
5,587,711
+0.22(+2.21%)
Apr 15, 2004
10.09
10.16
9.980
10.07
3,373,501
+0.03(+0.26%)
Apr 14, 2004
9.995
10.11
9.946
10.04
3,154,143
-0.04(-0.42%)
Apr 13, 2004
10.32
10.32
10.01
10.09
3,320,102
-0.14(-1.40%)
Apr 12, 2004
10.12
10.28
10.10
10.23
2,178,409
+0.14(+1.36%)
Apr 08, 2004
10.26
10.28
10.04
10.09
2,729,383
-0.07(-0.67%)
Apr 07, 2004
10.27
10.30
10.11
10.16
3,076,169
-0.11(-1.07%)
Apr 06, 2004
10.18
10.40
10.17
10.27
5,035,524
+0.02(+0.23%)
Apr 05, 2004
10.06
10.25
9.987
10.25
4,370,169
+0.23(+2.29%)
Apr 02, 2004
9.974
10.12
9.753
10.02
6,504,282
+0.14(+1.40%)
Apr 01, 2004
9.876
9.987
9.815
9.880
5,588,318
+0.00(+0.05%)
Mar 31, 2004
9.974
9.987
9.830
9.875
4,375,326
-0.10(-0.99%)
Mar 30, 2004
9.934
10.06
9.893
9.974
5,755,795
+0.04(+0.40%)
Mar 29, 2004
9.855
10.05
9.847
9.934
6,694,513
+0.12(+1.21%)
Mar 26, 2004
9.855
9.944
9.815
9.815
4,176,296
-0.11(-1.06%)
Mar 25, 2004
9.855
9.946
9.718
9.921
4,054,936
+0.13(+1.36%)
Mar 24, 2004
9.840
9.881
9.722
9.787
3,702,082
-0.05(-0.54%)
Mar 23, 2004
9.829
9.888
9.759
9.840
5,189,955
+0.03(+0.30%)
Mar 22, 2004
9.952
9.990
9.690
9.810
6,241,841
-0.14(-1.42%)
Mar 19, 2004
10.05
10.07
9.947
9.952
3,334,665
-0.19(-1.85%)
Mar 18, 2004
10.15
10.21
10.03
10.14
3,527,324
-0.12(-1.12%)
Mar 17, 2004
10.07
10.30
10.06
10.26
3,089,822
+0.20(+2.00%)
Mar 16, 2004
10.06
10.19
9.951
10.05
3,609,546
+0.06(+0.61%)
Mar 15, 2004
10.00
10.11
9.888
9.993
4,540,983
-0.07(-0.70%)
Mar 12, 2004
9.946
10.10
9.868
10.06
3,984,244
+0.21(+2.09%)
Mar 11, 2004
10.09
10.15
9.848
9.858
5,673,270
-0.33(-3.20%)
Mar 10, 2004
10.47
10.48
10.16
10.18
6,433,590
-0.27(-2.60%)
Mar 09, 2004
10.46
10.58
10.40
10.46
5,702,093
-0.00(-0.02%)
Mar 08, 2004
10.39
10.53
10.39
10.46
4,644,442
+0.07(+0.65%)
Mar 05, 2004
10.26
10.43
10.21
10.39
3,436,304
+0.13(+1.25%)
Mar 04, 2004
10.20
10.26
10.16
10.26
2,430,838
+0.04(+0.42%)
Mar 03, 2004
10.22
10.26
10.17
10.22
3,322,226
-0.02(-0.23%)
Mar 02, 2004
10.44
10.44
10.22
10.24
4,292,802
-0.20(-1.91%)
Mar 01, 2004
10.36
10.50
10.35
10.44
3,414,763
+0.15(+1.41%)
Feb 27, 2004
10.34
10.37
10.24
10.30
6,696,637
-0.02(-0.21%)
Feb 26, 2004
10.32
10.34
10.28
10.32
3,503,659
+0.00(+0.00%)
Feb 25, 2004
10.22
10.34
10.20
10.32
2,660,815
+0.12(+1.18%)
Feb 24, 2004
10.30
10.31
10.11
10.20
5,683,586
-0.12(-1.15%)
Feb 23, 2004
10.43
10.43
10.23
10.32
2,042,790
-0.11(-1.06%)
Feb 20, 2004
10.46
10.49
10.34
10.43
3,739,097
-0.01(-0.14%)
Feb 19, 2004
10.50
10.56
10.41
10.44
3,171,133
-0.05(-0.46%)
Feb 18, 2004
10.54
10.57
10.40
10.49
2,212,997
-0.07(-0.62%)
Feb 17, 2004
10.63
10.67
10.52
10.56
2,871,981
+0.05(+0.50%)
Feb 13, 2004
10.61
10.72
10.47
10.50
2,105,290
-0.08(-0.72%)
Feb 12, 2004
10.66
10.74
10.57
10.58
2,785,209
-0.12(-1.14%)
Feb 11, 2004
10.53
10.77
10.43
10.70
5,026,725
+0.10(+0.98%)
Feb 10, 2004
10.58
10.60
10.47
10.60
2,770,645
+0.06(+0.61%)
Feb 09, 2004
10.66
10.66
10.50
10.53
2,443,277
-0.13(-1.19%)
Feb 06, 2004
10.43
10.68
10.40
10.66
3,540,067
+0.19(+1.83%)
Feb 05, 2004
10.24
10.60
10.24
10.47
6,149,304
+0.25(+2.48%)
Feb 04, 2004
10.22
10.37
10.14
10.21
4,698,750
-0.00(-0.03%)
Feb 03, 2004
10.28
10.45
10.19
10.22
5,263,377
-0.19(-1.85%)
Feb 02, 2004
10.52
10.58
10.35
10.41
3,632,300
-0.12(-1.14%)
Jan 30, 2004
10.47
10.54
10.32
10.53
2,870,161
+0.04(+0.36%)
Jan 29, 2004
10.59
10.66
10.39
10.49
3,529,751
-0.04(-0.41%)
Jan 28, 2004
10.68
10.84
10.47
10.54
3,028,535
-0.20(-1.86%)
Jan 27, 2004
10.86
10.95
10.71
10.73
2,786,726
-0.11(-1.05%)
Jan 26, 2004
10.73
10.86
10.64
10.85
3,496,074
+0.08(+0.77%)
Jan 23, 2004
10.90
11.02
10.70
10.77
3,419,921
-0.12(-1.08%)
Jan 22, 2004
11.08
11.08
10.75
10.88
5,896,269
-0.26(-2.34%)
Jan 21, 2004
11.10
11.15
10.90
11.14
3,165,368
+0.04(+0.36%)
Jan 20, 2004
11.28
11.31
11.04
11.10
3,545,225
-0.18(-1.58%)
Jan 16, 2004
11.20
11.28
11.14
11.28
5,260,950
+0.18(+1.60%)
Jan 15, 2004
10.88
11.10
10.87
11.10
3,744,255
+0.26(+2.42%)
Jan 14, 2004
10.80
10.86
10.76
10.84
2,784,905
+0.13(+1.17%)
Jan 13, 2004
10.81
10.86
10.67
10.72
3,766,707
-0.06(-0.60%)
Jan 12, 2004
10.80
10.83
10.69
10.78
3,871,379
-0.03(-0.27%)
Jan 09, 2004
10.89
10.94
10.81
10.81
3,305,236
-0.12(-1.07%)
Jan 08, 2004
10.88
10.95
10.84
10.93
3,029,445
+0.05(+0.47%)
Jan 07, 2004
10.84
10.88
10.76
10.88
3,072,528
+0.04(+0.38%)
Jan 06, 2004
10.81
10.87
10.76
10.84
2,796,434
+0.02(+0.20%)
Jan 05, 2004
10.72
10.82
10.70
10.81
3,505,479
+0.13(+1.23%)
Jan 02, 2004
10.67
10.76
10.63
10.68
3,092,856
+0.01(+0.11%)
Dec 31, 2003
10.61
10.70
10.59
10.67
2,209,659
-0.01(-0.09%)
Dec 30, 2003
10.65
10.71
10.62
10.68
2,777,320
+0.02(+0.20%)
Dec 29, 2003
10.51
10.66
10.47
10.66
3,682,665
+0.15(+1.41%)
Dec 26, 2003
10.50
10.56
10.50
10.51
772,152
+0.01(+0.13%)
Dec 24, 2003
10.56
10.56
10.46
10.50
1,479,376
-0.07(-0.62%)
Dec 23, 2003
10.67
10.67
10.49
10.56
3,154,446
-0.09(-0.85%)
Dec 22, 2003
10.70
10.71
10.60
10.65
2,798,255
-0.05(-0.46%)
Dec 19, 2003
10.67
10.71
10.58
10.70
3,788,551
+0.09(+0.89%)
Dec 18, 2003
10.38
10.62
10.37
10.61
2,835,573
+0.23(+2.21%)
Dec 17, 2003
10.47
10.48
10.30
10.38
5,190,258
-0.11(-1.05%)
Dec 16, 2003
10.28
10.53
10.26
10.49
3,443,889
+0.20(+1.94%)
Dec 15, 2003
10.38
10.59
10.28
10.29
4,382,911
-0.03(-0.34%)
Dec 12, 2003
10.37
10.38
10.28
10.33
2,121,674
-0.04(-0.41%)
Dec 11, 2003
10.30
10.38
10.28
10.37
3,870,469
+0.05(+0.46%)
Dec 10, 2003
10.42
10.47
10.25
10.32
2,625,620
-0.06(-0.55%)
Dec 09, 2003
10.45
10.50
10.37
10.38
2,366,214
-0.06(-0.57%)
Dec 08, 2003
10.31
10.44
10.30
10.44
2,047,341
+0.07(+0.72%)
Dec 05, 2003
10.29
10.52
10.28
10.36
2,571,615
+0.03(+0.33%)
Dec 04, 2003
10.30
10.45
10.30
10.33
3,684,789
-0.02(-0.16%)
Dec 03, 2003
10.21
10.46
10.20
10.35
5,677,821
+0.14(+1.37%)
Dec 02, 2003
10.18
10.24
10.15
10.21
3,061,302
-0.02(-0.19%)
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
.