Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.43	24.60	23.95	23.98	11,313,489	-0.44(-1.81%)
Jul 30, 2009	24.18	24.76	23.79	24.42	9,477,995	+0.67(+2.83%)
Jul 29, 2009	23.89	23.90	23.51	23.75	7,502,145	-0.26(-1.07%)
Jul 28, 2009	24.20	24.30	23.79	24.01	10,130,307	-0.19(-0.79%)
Jul 27, 2009	24.39	24.43	24.11	24.20	5,578,145	-0.06(-0.24%)
Jul 24, 2009	23.85	24.29	23.83	24.26	7,225,325	+0.20(+0.85%)
Jul 23, 2009	23.32	24.09	23.25	24.05	8,719,618	+0.79(+3.40%)
Jul 22, 2009	23.05	23.38	22.97	23.26	6,485,100	+0.11(+0.48%)
Jul 21, 2009	23.23	23.56	22.97	23.15	8,382,787	+0.11(+0.49%)
Jul 20, 2009	22.47	23.05	22.46	23.04	7,643,923	+0.65(+2.88%)
Jul 17, 2009	22.57	22.63	22.23	22.39	6,549,821	-0.31(-1.36%)
Jul 16, 2009	21.83	22.77	21.69	22.70	9,592,500	+0.82(+3.73%)
Jul 15, 2009	21.32	21.89	21.09	21.88	7,683,971	+0.88(+4.17%)
Jul 14, 2009	20.97	21.08	20.70	21.01	4,265,993	+0.11(+0.50%)
Jul 13, 2009	20.53	20.92	20.51	20.90	5,844,865	+0.47(+2.29%)
Jul 10, 2009	20.26	20.50	20.15	20.43	6,841,127	+0.02(+0.10%)
Jul 09, 2009	20.49	20.61	20.30	20.41	5,816,635	+0.10(+0.49%)
Jul 08, 2009	20.24	20.50	20.00	20.31	6,502,121	+0.13(+0.62%)
Jul 07, 2009	20.64	20.74	20.18	20.19	6,528,217	-0.53(-2.58%)
Jul 06, 2009	20.82	20.99	20.51	20.72	6,372,539	-0.23(-1.10%)
Jul 02, 2009	21.36	21.58	20.93	20.95	5,941,706	-0.72(-3.32%)
Jul 01, 2009	21.46	21.98	21.43	21.67	5,391,108	+0.32(+1.48%)
Jun 30, 2009	21.78	22.02	21.29	21.36	8,949,331	-0.57(-2.62%)
Jun 29, 2009	21.96	22.10	21.69	21.93	4,837,861	+0.12(+0.54%)
Jun 26, 2009	21.67	21.92	21.59	21.81	7,019,882	+0.09(+0.42%)
Jun 25, 2009	21.64	22.03	21.53	21.72	9,915,039	+0.51(+2.39%)
Jun 24, 2009	21.02	21.74	21.02	21.21	8,480,844	+0.34(+1.61%)
Jun 23, 2009	20.96	21.07	20.65	20.87	5,811,677	-0.05(-0.25%)
Jun 22, 2009	21.51	21.51	20.87	20.93	8,205,455	-0.67(-3.08%)
Jun 19, 2009	21.91	22.03	21.54	21.59	9,604,311	-0.16(-0.73%)
Jun 18, 2009	21.88	21.95	21.46	21.75	7,203,474	-0.05(-0.21%)
Jun 17, 2009	21.92	22.09	21.69	21.80	7,378,916	-0.19(-0.87%)
Jun 16, 2009	22.56	22.62	21.91	21.99	6,944,237	-0.47(-2.08%)
Jun 15, 2009	22.88	22.90	22.29	22.46	7,893,844	-0.66(-2.85%)
Jun 12, 2009	22.94	23.12	22.63	23.12	5,452,924	+0.09(+0.37%)
Jun 11, 2009	23.01	23.43	22.96	23.03	8,462,491	+0.03(+0.11%)
Jun 10, 2009	23.33	23.46	22.47	23.00	7,789,724	-0.14(-0.60%)
Jun 09, 2009	23.21	23.36	22.92	23.14	6,404,654	-0.03(-0.11%)
Jun 08, 2009	22.90	23.35	22.79	23.17	8,693,450	-0.03(-0.14%)
Jun 05, 2009	22.98	23.45	22.90	23.20	9,395,897	+0.42(+1.82%)
Jun 04, 2009	22.68	22.86	22.41	22.79	6,734,943	+0.24(+1.05%)
Jun 03, 2009	22.79	22.79	22.26	22.55	8,521,399	-0.31(-1.36%)
Jun 02, 2009	22.38	23.00	22.27	22.86	8,471,758	+0.55(+2.48%)
Jun 01, 2009	21.53	22.49	21.40	22.30	9,802,053	+1.15(+5.45%)
May 29, 2009	21.40	21.54	20.91	21.15	10,078,991	-0.09(-0.40%)
May 28, 2009	21.55	21.55	20.90	21.24	7,098,141	-0.03(-0.12%)
May 27, 2009	21.96	21.96	21.22	21.26	7,677,960	-0.65(-2.98%)
May 26, 2009	21.20	22.08	20.89	21.92	7,285,106	+0.71(+3.33%)
May 22, 2009	20.85	21.59	20.85	21.21	7,982,271	+0.26(+1.23%)
May 21, 2009	21.76	21.76	20.72	20.95	14,033,017	-1.00(-4.56%)
May 20, 2009	22.70	22.74	21.92	21.96	13,948,529	-0.53(-2.35%)
May 19, 2009	22.73	22.74	22.19	22.48	9,089,341	-0.46(-2.01%)
May 18, 2009	22.48	22.98	22.33	22.94	5,645,992	+0.70(+3.14%)
May 15, 2009	22.35	22.62	21.87	22.25	10,263,110	-0.12(-0.53%)
May 14, 2009	21.97	22.63	21.97	22.36	5,459,342	+0.20(+0.89%)
May 13, 2009	22.65	22.71	22.09	22.17	8,747,636	-1.19(-5.11%)
May 12, 2009	23.46	23.59	23.03	23.36	7,477,106	+0.08(+0.34%)
May 11, 2009	23.61	23.64	23.19	23.28	6,354,080	-0.75(-3.13%)
May 08, 2009	23.65	24.14	23.37	24.03	6,968,552	+0.66(+2.82%)
May 07, 2009	24.25	24.35	23.03	23.37	11,086,824	-0.59(-2.48%)
May 06, 2009	24.62	24.62	23.73	23.97	8,227,363	-0.28(-1.17%)
May 05, 2009	24.29	24.62	24.01	24.25	8,863,359	-0.37(-1.50%)
May 04, 2009	23.60	24.62	23.40	24.62	10,552,914	+1.17(+4.97%)

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.