Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	51.95	52.97	51.65	52.96	3,034,396	+0.82(+1.57%)
Dec 28, 2012	52.32	52.76	52.08	52.14	2,028,070	-0.53(-1.01%)
Dec 27, 2012	52.75	52.84	52.10	52.67	2,388,568	+0.00(+0.00%)
Dec 26, 2012	53.00	53.23	52.44	52.67	2,237,695	-0.18(-0.34%)
Dec 24, 2012	52.87	53.00	52.56	52.85	1,043,872	-0.16(-0.30%)
Dec 21, 2012	52.54	53.01	52.40	53.01	5,412,075	-0.24(-0.45%)
Dec 20, 2012	53.08	53.26	52.72	53.25	3,549,867	+0.07(+0.13%)
Dec 19, 2012	53.15	53.62	53.14	53.18	3,611,258	+0.07(+0.13%)
Dec 18, 2012	52.30	53.23	52.06	53.11	4,329,958	+0.86(+1.65%)
Dec 17, 2012	52.03	52.27	51.85	52.25	2,783,300	+0.50(+0.97%)
Dec 14, 2012	51.40	52.17	51.40	51.75	3,745,942	+0.09(+0.17%)
Dec 13, 2012	51.53	52.02	51.42	51.66	2,970,290	+0.04(+0.08%)
Dec 12, 2012	51.71	52.14	51.44	51.62	4,278,723	+0.10(+0.19%)
Dec 11, 2012	51.54	51.78	51.24	51.52	2,711,812	+0.29(+0.57%)
Dec 10, 2012	50.85	51.30	50.79	51.23	2,251,455	+0.38(+0.75%)
Dec 07, 2012	50.97	51.20	50.65	50.85	2,216,065	+0.05(+0.10%)
Dec 06, 2012	50.64	50.80	50.28	50.80	4,261,327	+0.15(+0.30%)
Dec 05, 2012	49.84	50.95	49.83	50.65	4,123,508	+0.91(+1.83%)
Dec 04, 2012	49.65	49.90	49.38	49.74	2,889,001	-0.49(-0.98%)
Nov 30, 2012	50.52	50.78	50.20	50.23	4,184,978	-0.35(-0.69%)
Nov 29, 2012	50.15	50.84	49.98	50.58	4,732,113	+0.61(+1.22%)
Nov 28, 2012	49.00	50.00	48.85	49.97	3,590,398	+0.77(+1.57%)
Nov 27, 2012	48.89	49.89	48.80	49.20	6,822,661	+0.34(+0.70%)
Nov 26, 2012	48.72	49.05	48.53	48.86	3,883,613	-0.26(-0.53%)
Nov 23, 2012	48.71	49.12	48.68	49.12	1,473,645	+0.57(+1.17%)
Nov 21, 2012	48.77	48.80	48.29	48.55	2,568,147	+0.06(+0.12%)
Nov 20, 2012	48.35	48.64	47.74	48.49	4,444,685	-0.46(-0.94%)
Nov 19, 2012	49.09	49.41	48.71	48.95	3,510,380	+0.76(+1.58%)
Nov 16, 2012	48.15	48.34	47.63	48.19	3,910,587	+0.05(+0.10%)
Nov 15, 2012	48.31	48.74	47.92	48.14	3,398,517	-0.23(-0.48%)
Nov 14, 2012	49.80	49.85	48.18	48.37	4,304,523	-1.54(-3.09%)
Nov 13, 2012	50.00	50.56	49.83	49.91	4,123,815	-0.43(-0.85%)
Nov 12, 2012	50.20	50.70	50.07	50.34	2,474,204	+0.19(+0.38%)
Nov 09, 2012	49.55	50.92	49.48	50.15	3,951,835	+0.37(+0.74%)
Nov 08, 2012	50.21	50.46	49.65	49.78	3,496,966	-0.50(-0.99%)
Nov 07, 2012	50.91	51.19	50.21	50.28	4,228,786	-1.18(-2.29%)
Nov 06, 2012	52.20	52.81	51.33	51.46	5,969,864	+0.96(+1.90%)
Nov 05, 2012	49.91	50.57	49.60	50.50	4,352,497	+0.69(+1.39%)
Nov 02, 2012	50.69	50.89	49.73	49.81	4,206,252	-0.57(-1.13%)
Nov 01, 2012	48.84	50.69	48.58	50.38	5,361,910	+1.95(+4.03%)
Oct 31, 2012	48.32	48.90	48.05	48.43	5,113,019	+0.59(+1.23%)
Oct 26, 2012	47.88	47.84	47.84	47.84	2,984,500	-0.12(-0.25%)
Oct 25, 2012	47.83	48.10	47.66	47.96	3,806,742	+0.62(+1.31%)
Oct 24, 2012	47.59	47.64	47.17	47.34	2,594,562	+0.02(+0.04%)
Oct 23, 2012	47.66	48.00	47.10	47.32	4,113,659	-0.93(-1.93%)
Oct 19, 2012	49.22	49.48	48.00	48.25	5,130,184	-1.35(-2.72%)
Oct 18, 2012	49.18	49.74	49.10	49.60	2,944,536	+0.29(+0.59%)
Oct 17, 2012	49.18	49.37	48.97	49.31	2,925,544	+0.43(+0.88%)
Oct 16, 2012	48.63	49.00	48.54	48.88	2,180,660	+0.48(+0.99%)
Oct 15, 2012	48.46	48.59	48.17	48.40	3,499,052	+0.05(+0.10%)
Oct 12, 2012	48.54	48.82	48.02	48.35	2,464,422	+0.03(+0.06%)
Oct 11, 2012	48.85	49.00	48.32	48.32	2,264,499	+0.03(+0.06%)
Oct 10, 2012	48.85	48.96	48.06	48.29	2,831,368	-0.71(-1.45%)
Oct 09, 2012	49.11	49.20	48.55	49.00	3,799,484	-0.12(-0.24%)
Oct 08, 2012	49.00	49.19	48.81	49.12	2,958,066	-0.07(-0.14%)
Oct 05, 2012	49.38	49.86	49.05	49.19	3,459,362	+0.14(+0.29%)
Oct 04, 2012	48.80	49.46	48.68	49.05	4,333,564	+0.49(+1.01%)
Oct 03, 2012	48.22	48.76	47.95	48.56	3,416,062	+0.53(+1.10%)
Oct 02, 2012	48.06	48.30	47.84	48.03	4,066,700	+0.10(+0.21%)

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.