Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	31.90	32.20	31.76	31.93	5,020,253	+0.33(+1.04%)
May 30, 2007	31.20	31.65	31.05	31.61	5,187,898	+0.41(+1.31%)
May 29, 2007	31.28	31.41	31.03	31.20	3,016,399	+0.04(+0.13%)
May 25, 2007	31.11	31.25	31.05	31.16	2,794,895	+0.16(+0.53%)
May 24, 2007	31.08	31.45	30.86	30.99	4,936,809	-0.09(-0.30%)
May 23, 2007	30.55	31.46	30.49	31.08	6,083,064	+0.76(+2.52%)
May 22, 2007	30.37	30.58	30.21	30.32	2,952,224	-0.11(-0.37%)
May 21, 2007	30.26	30.53	30.21	30.43	3,348,702	+0.16(+0.54%)
May 18, 2007	30.31	30.59	29.95	30.27	3,645,865	+0.06(+0.20%)
May 17, 2007	30.32	30.38	30.10	30.21	2,499,809	-0.19(-0.63%)
May 16, 2007	30.17	30.40	30.09	30.40	3,001,380	+0.23(+0.76%)
May 15, 2007	30.16	30.50	30.08	30.17	4,096,763	-0.05(-0.15%)
May 14, 2007	30.42	30.76	30.10	30.21	2,965,271	-0.20(-0.67%)
May 11, 2007	30.16	30.43	30.10	30.42	3,589,668	+0.27(+0.90%)
May 10, 2007	30.71	30.88	30.12	30.15	5,567,794	-0.56(-1.82%)
May 09, 2007	30.58	30.85	30.47	30.71	5,260,721	-0.07(-0.21%)
May 08, 2007	30.95	31.14	30.76	30.77	4,470,507	-0.04(-0.13%)
May 07, 2007	30.89	31.14	30.73	30.81	6,865,730	-0.07(-0.23%)
May 04, 2007	30.76	31.27	30.72	30.89	3,868,600	+0.13(+0.41%)
May 03, 2007	30.68	30.82	30.60	30.76	4,477,264	+0.15(+0.47%)
May 02, 2007	30.31	30.81	30.15	30.62	5,323,643	+0.24(+0.78%)
May 01, 2007	30.65	30.87	29.91	30.38	8,170,896	-0.59(-1.92%)
Apr 30, 2007	31.62	31.62	30.91	30.97	6,830,314	-0.59(-1.86%)
Apr 27, 2007	31.05	31.66	31.03	31.56	7,183,563	+0.27(+0.86%)
Apr 26, 2007	30.39	31.32	30.33	31.29	8,603,412	+1.33(+4.44%)
Apr 25, 2007	29.89	30.00	29.69	29.96	3,625,827	+0.24(+0.80%)
Apr 24, 2007	29.65	29.92	29.57	29.72	3,184,284	+0.06(+0.20%)
Apr 23, 2007	29.65	29.86	29.59	29.66	3,096,198	+0.03(+0.09%)
Apr 20, 2007	29.63	29.85	29.32	29.63	6,022,759	+0.34(+1.15%)
Apr 19, 2007	29.63	29.63	29.13	29.30	3,708,068	-0.03(-0.09%)
Apr 18, 2007	29.10	29.41	29.00	29.32	4,468,313	+0.08(+0.27%)
Apr 17, 2007	28.85	29.36	28.74	29.25	5,196,849	+0.38(+1.32%)
Apr 16, 2007	28.67	28.88	28.51	28.86	4,474,955	+0.38(+1.32%)
Apr 13, 2007	28.17	28.86	28.17	28.49	5,653,759	+0.41(+1.46%)
Apr 12, 2007	28.13	28.14	27.58	28.08	5,697,868	+0.49(+1.79%)
Apr 11, 2007	28.09	28.16	27.56	27.58	4,024,009	-0.51(-1.81%)
Apr 10, 2007	28.05	28.18	27.89	28.09	3,272,332	-0.07(-0.23%)
Apr 09, 2007	28.16	28.36	28.10	28.16	1,727,883	-0.06(-0.21%)
Apr 05, 2007	28.01	28.22	27.92	28.22	2,647,559	+0.07(+0.23%)
Apr 04, 2007	28.24	28.28	28.10	28.15	2,858,924	-0.05(-0.16%)
Apr 03, 2007	28.24	28.40	28.16	28.20	3,054,413	+0.05(+0.16%)
Apr 02, 2007	28.40	28.54	28.03	28.15	3,580,060	-0.25(-0.88%)
Mar 30, 2007	28.24	28.53	27.91	28.40	4,362,719	+0.13(+0.44%)
Mar 29, 2007	28.22	28.91	28.09	28.28	3,212,265	+0.16(+0.56%)
Mar 28, 2007	28.24	28.25	27.93	28.12	3,954,302	-0.16(-0.58%)
Mar 27, 2007	28.61	28.61	28.14	28.28	5,430,490	-0.37(-1.29%)
Mar 26, 2007	28.90	28.93	28.44	28.65	2,355,493	-0.28(-0.98%)
Mar 23, 2007	28.90	29.42	28.71	28.94	2,031,824	+0.03(+0.11%)
Mar 22, 2007	29.58	29.65	28.71	28.90	2,762,883	-0.20(-0.68%)
Mar 21, 2007	28.68	29.14	28.55	29.10	3,970,232	+0.72(+2.53%)
Mar 20, 2007	28.24	28.38	28.14	28.38	3,543,458	+0.09(+0.33%)
Mar 19, 2007	28.07	28.33	28.05	28.29	2,781,089	+0.45(+1.63%)
Mar 16, 2007	28.01	28.16	27.52	27.84	5,272,858	-0.11(-0.38%)
Mar 15, 2007	28.07	28.16	27.84	27.94	3,785,747	-0.13(-0.47%)
Mar 14, 2007	28.66	28.19	27.59	28.07	3,954,454	+0.25(+0.90%)
Mar 13, 2007	28.66	28.53	27.82	27.82	4,056,255	-0.84(-2.92%)
Mar 12, 2007	28.64	28.76	28.52	28.66	2,731,327	-0.01(-0.05%)
Mar 09, 2007	28.64	28.86	28.53	28.67	4,520,958	+0.36(+1.28%)
Mar 08, 2007	28.18	28.48	27.89	28.31	3,892,554	+0.25(+0.89%)
Mar 07, 2007	27.95	28.25	27.89	28.06	3,235,324	-0.03(-0.12%)
Mar 06, 2007	27.78	28.26	27.78	28.09	4,709,237	+0.34(+1.21%)
Mar 05, 2007	27.62	28.19	27.62	27.76	4,467,403	-0.28(-1.01%)
Mar 02, 2007	28.32	28.47	27.94	28.04	4,298,089	-0.28(-1.00%)

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.