Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	37.10	37.13	36.45	36.55	7,954,222	-0.38(-1.02%)
May 23, 2011	36.59	37.18	36.46	36.93	7,717,170	-0.13(-0.35%)
May 20, 2011	37.42	37.45	36.78	37.06	8,867,622	-0.36(-0.95%)
May 19, 2011	37.38	37.69	36.93	37.42	8,937,574	+0.37(+1.00%)
May 18, 2011	36.19	37.16	35.95	37.05	11,089,336	+0.86(+2.37%)
May 17, 2011	36.33	36.53	36.03	36.19	11,305,292	-0.25(-0.68%)
May 16, 2011	36.62	36.81	36.38	36.44	8,578,653	-0.24(-0.65%)
May 13, 2011	37.24	37.36	36.40	36.68	12,119,059	-0.49(-1.31%)
May 12, 2011	37.08	37.38	36.66	37.16	9,530,806	-0.17(-0.46%)
May 11, 2011	37.86	37.86	37.26	37.34	9,971,167	-0.37(-0.97%)
May 10, 2011	38.49	38.49	37.68	37.70	11,322,387	-0.55(-1.44%)
May 09, 2011	38.02	38.47	37.53	38.25	6,395,918	+0.35(+0.93%)
May 06, 2011	38.21	38.47	37.72	37.90	9,940,754	+0.43(+1.14%)
May 05, 2011	37.87	38.19	37.16	37.47	11,845,732	-0.55(-1.45%)
May 04, 2011	38.74	39.10	37.93	38.02	13,143,756	-0.71(-1.85%)
May 03, 2011	40.09	40.17	38.66	38.74	19,060,226	-2.67(-6.45%)
May 02, 2011	41.32	41.43	41.31	41.41	7,283,364	+0.03(+0.07%)
Apr 29, 2011	41.00	41.43	40.98	41.38	5,760,044	+0.49(+1.20%)
Apr 28, 2011	40.92	41.05	40.67	40.89	4,033,099	+0.01(+0.03%)
Apr 27, 2011	40.99	41.06	40.09	40.88	6,180,081	+0.31(+0.76%)
Apr 26, 2011	40.11	40.96	40.11	40.57	5,042,435	+0.70(+1.76%)
Apr 25, 2011	40.09	40.14	39.73	39.87	4,714,089	-0.40(-1.00%)
Apr 21, 2011	39.97	40.30	39.73	40.27	6,846,802	+0.58(+1.46%)
Apr 20, 2011	39.61	39.74	39.09	39.69	7,967,262	+1.06(+2.75%)
Apr 19, 2011	38.68	38.73	38.25	38.63	6,613,744	+0.12(+0.30%)
Apr 18, 2011	38.77	38.77	37.94	38.51	5,980,325	-0.67(-1.72%)
Apr 15, 2011	39.34	39.62	39.16	39.19	6,571,516	+0.10(+0.24%)
Apr 14, 2011	38.72	39.17	38.43	39.09	4,559,836	+0.12(+0.30%)
Apr 13, 2011	39.19	39.19	38.71	38.98	4,003,435	+0.05(+0.14%)
Apr 12, 2011	38.94	39.02	38.63	38.92	6,196,620	-0.33(-0.83%)
Apr 11, 2011	39.34	39.55	39.06	39.25	3,986,564	-0.07(-0.19%)
Apr 08, 2011	39.88	40.02	39.12	39.32	3,664,446	-0.36(-0.91%)
Apr 07, 2011	39.77	40.01	39.50	39.68	4,687,503	-0.19(-0.48%)
Apr 06, 2011	40.30	40.35	39.68	39.87	5,683,978	-0.26(-0.64%)
Apr 05, 2011	39.94	40.34	39.75	40.13	5,887,560	+0.10(+0.24%)
Apr 04, 2011	40.24	40.47	39.98	40.04	6,025,336	-0.14(-0.34%)
Apr 01, 2011	40.08	40.34	39.83	40.17	6,374,768	+0.39(+0.98%)
Mar 31, 2011	39.50	40.10	39.30	39.79	10,579,353	+0.69(+1.78%)
Mar 30, 2011	39.16	39.46	38.96	39.09	9,798,747	+0.20(+0.53%)
Mar 29, 2011	38.88	38.93	38.28	38.89	10,892,527	-0.07(-0.17%)
Mar 28, 2011	39.71	39.74	38.94	38.96	11,878,220	-0.42(-1.06%)
Mar 25, 2011	39.38	39.49	39.19	39.37	4,418,779	+0.13(+0.33%)
Mar 24, 2011	39.23	39.41	38.94	39.24	6,147,316	+0.25(+0.63%)
Mar 23, 2011	38.98	39.12	38.62	39.00	6,012,844	-0.10(-0.26%)
Mar 22, 2011	39.51	39.58	38.87	39.10	6,309,993	-0.49(-1.24%)
Mar 21, 2011	39.69	39.78	39.51	39.59	4,117,899	+0.68(+1.75%)
Mar 18, 2011	39.28	39.54	38.57	38.91	11,394,469	-0.06(-0.16%)
Mar 17, 2011	38.96	39.44	38.68	38.97	5,417,838	+0.60(+1.56%)
Mar 16, 2011	39.49	39.58	38.04	38.37	11,162,680	-1.25(-3.15%)
Mar 15, 2011	39.23	39.87	39.17	39.62	5,575,837	-0.50(-1.26%)
Mar 14, 2011	40.20	40.49	39.68	40.12	4,629,358	-0.33(-0.82%)
Mar 11, 2011	40.00	40.65	39.85	40.45	3,705,207	+0.35(+0.88%)
Mar 10, 2011	40.51	40.51	39.88	40.10	6,031,579	-0.81(-1.98%)
Mar 09, 2011	40.87	41.14	40.55	40.91	3,193,761	-0.05(-0.12%)
Mar 08, 2011	40.20	41.11	39.93	40.96	5,427,209	+0.73(+1.81%)
Mar 07, 2011	40.88	41.06	40.03	40.23	3,931,591	-0.45(-1.10%)
Mar 04, 2011	41.09	41.20	40.30	40.68	4,138,866	-0.54(-1.31%)
Mar 03, 2011	40.63	41.30	40.51	41.22	4,112,493	+1.04(+2.59%)
Mar 02, 2011	39.70	40.53	39.60	40.17	6,521,036	+0.57(+1.44%)

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.