Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	60.51	61.92	60.40	61.74	3,537,411	+1.49(+2.48%)
Jul 30, 2018	61.05	61.48	60.17	60.24	2,121,268	-0.62(-1.02%)
Jul 27, 2018	61.04	61.20	60.59	60.87	2,052,541	+0.00(+0.00%)
Jul 26, 2018	60.12	61.24	60.12	60.87	3,225,942	+0.91(+1.51%)
Jul 25, 2018	58.77	60.03	58.68	59.96	3,242,244	+1.14(+1.93%)
Jul 24, 2018	58.44	59.16	58.38	58.83	3,601,569	+0.84(+1.44%)
Jul 23, 2018	59.11	59.14	57.92	57.99	3,315,668	-1.19(-2.01%)
Jul 20, 2018	59.17	59.69	59.17	59.18	2,615,189	-0.44(-0.74%)
Jul 19, 2018	59.24	60.06	59.13	59.62	2,915,690	+0.09(+0.16%)
Jul 18, 2018	59.40	59.83	58.89	59.53	3,397,741	+0.18(+0.30%)
Jul 17, 2018	59.08	59.48	58.61	59.35	3,098,357	+0.15(+0.25%)
Jul 16, 2018	60.35	60.49	59.09	59.20	3,193,225	-1.08(-1.80%)
Jul 13, 2018	59.97	60.52	59.83	60.29	1,818,927	+0.30(+0.50%)
Jul 12, 2018	60.07	60.09	59.31	59.99	2,606,089	+0.99(+1.68%)
Jul 11, 2018	60.05	60.09	58.77	59.00	3,808,022	-1.64(-2.70%)
Jul 10, 2018	60.51	60.89	60.26	60.64	3,127,201	+0.13(+0.21%)
Jul 09, 2018	59.42	60.65	59.33	60.51	2,615,327	+1.33(+2.25%)
Jul 06, 2018	59.12	59.42	58.61	59.18	2,692,779	+0.09(+0.14%)
Jul 05, 2018	59.15	59.24	58.63	59.09	2,996,058	+0.35(+0.60%)
Jul 03, 2018		58.74	58.74	58.74	0	-0.57(-0.96%)
Jul 02, 2018	58.51	59.42	58.41	59.31	2,944,556	+0.26(+0.43%)
Jun 29, 2018		59.82	58.83	59.06	4,713,093	+0.47(+0.80%)
Jun 28, 2018	58.49	58.85	57.80	58.59	2,315,758	+0.03(+0.06%)
Jun 27, 2018	59.20	59.90	58.54	58.55	3,257,961	-0.34(-0.58%)
Jun 26, 2018	59.24	59.64	58.80	58.89	3,520,757	-0.17(-0.29%)
Jun 25, 2018	59.31	59.60	58.40	59.07	4,857,247	-0.62(-1.03%)
Jun 22, 2018	60.41	60.41	59.54	59.68	6,096,595	+0.57(+0.97%)
Jun 21, 2018	59.85	60.08	58.89	59.11	3,831,541	-1.02(-1.69%)
Jun 20, 2018	60.64	60.64	59.87	60.12	1,822,494	-0.15(-0.24%)
Jun 19, 2018	60.57	60.83	59.45	60.27	4,033,923	-1.35(-2.19%)
Jun 18, 2018	61.15	61.77	60.94	61.62	2,361,943	-0.12(-0.19%)
Jun 15, 2018		62.27	60.93	61.74	5,125,669	-0.53(-0.85%)
Jun 14, 2018	62.50	62.70	61.80	62.27	2,882,244	+0.10(+0.16%)
Jun 13, 2018	62.50	62.67	62.05	62.17	2,646,377	-0.37(-0.59%)
Jun 12, 2018	62.71	62.71	62.35	62.53	1,852,838	+0.03(+0.04%)
Jun 11, 2018	62.52	62.93	62.29	62.51	2,086,429	+0.03(+0.04%)
Jun 08, 2018	62.51	62.61	62.05	62.48	2,657,793	-0.19(-0.30%)
Jun 07, 2018	62.73	63.11	62.19	62.67	2,200,400	+0.07(+0.11%)
Jun 06, 2018		62.66		62.60	3,340,598	+0.53(+0.85%)
Jun 05, 2018	61.38	62.40	61.35	62.07	4,693,793	+0.99(+1.62%)
Jun 04, 2018	61.24	61.64	60.77	61.08	2,250,005	+0.12(+0.20%)
Jun 01, 2018	61.12	61.37	60.66	60.96	4,077,835	+0.45(+0.75%)
May 31, 2018	61.40	61.44	60.24	60.51	3,257,987	-0.69(-1.13%)
May 30, 2018	60.80	61.41	60.48	61.20	2,511,630	+0.75(+1.24%)
May 29, 2018	61.30	61.35	60.02	60.45	3,227,229	-1.47(-2.37%)
May 25, 2018		61.92	61.92	61.92	0	-0.65(-1.04%)
May 24, 2018	62.29	62.67	61.55	62.57	2,832,447	+0.21(+0.33%)
May 23, 2018	62.21	62.58	61.85	62.36	2,250,340	-0.21(-0.34%)
May 22, 2018	63.28	63.52	62.49	62.58	2,344,615	-0.70(-1.11%)
May 21, 2018	62.87	63.51	62.78	63.28	2,616,013	+0.80(+1.29%)
May 18, 2018	62.23	62.67	62.17	62.47	2,163,787	+0.15(+0.23%)
May 17, 2018	61.54	62.51	61.17	62.33	3,181,499	+0.87(+1.42%)
May 16, 2018	61.44	61.90	61.22	61.46	1,871,610	+0.10(+0.17%)
May 15, 2018	61.23	61.59	61.01	61.35	2,384,424	-0.28(-0.46%)
May 14, 2018	61.76	62.12	61.40	61.64	3,614,000	+0.14(+0.22%)
May 11, 2018	61.47	61.99	61.15	61.50	3,146,086	+0.03(+0.04%)
May 10, 2018	61.46	61.55	61.00	61.47	2,755,506	+0.45(+0.73%)
May 09, 2018	59.48	61.03	59.22	61.03	4,516,037	+1.84(+3.11%)
May 08, 2018	58.81	59.27	58.55	59.18	4,442,060	+0.39(+0.66%)
May 07, 2018	58.24	59.30	58.20	58.79	3,794,568	+0.75(+1.29%)
May 04, 2018	56.80	58.32	56.64	58.05	2,918,787	+0.85(+1.48%)
May 03, 2018	57.28	57.55	56.44	57.20	4,109,491	-0.15(-0.27%)
May 02, 2018	58.44	58.48	57.27	57.35	5,250,585	-1.17(-2.00%)

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.