Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	43.20	42.60	42.60	42.60	1,977,300	-0.74(-1.71%)
Dec 30, 2009	43.26	43.50	43.00	43.34	1,992,410	-0.03(-0.07%)
Dec 29, 2009	43.42	43.71	43.21	43.37	2,338,745	+0.01(+0.02%)
Dec 28, 2009	43.55	43.70	43.17	43.36	1,854,450	+0.00(+0.00%)
Dec 24, 2009	43.10	43.62	43.04	43.36	1,650,053	+0.45(+1.05%)
Dec 23, 2009	42.80	43.05	42.50	42.91	2,066,628	+0.29(+0.68%)
Dec 22, 2009	42.44	43.10	42.44	42.62	2,629,131	+0.22(+0.52%)
Dec 21, 2009	41.82	42.47	41.82	42.40	3,862,893	+0.62(+1.48%)
Dec 18, 2009	41.62	41.87	41.10	41.78	6,327,920	+0.28(+0.67%)
Dec 17, 2009	41.45	41.74	41.15	41.50	4,151,636	-0.67(-1.59%)
Dec 16, 2009	42.26	42.40	41.45	42.17	3,981,242	-0.04(-0.09%)
Dec 15, 2009	42.35	42.35	42.00	42.21	2,867,210	-0.20(-0.47%)
Dec 14, 2009	42.49	42.51	42.32	42.41	2,840,645	+0.41(+0.98%)
Dec 11, 2009	41.81	42.20	41.68	42.00	3,817,780	+0.29(+0.70%)
Dec 10, 2009	41.67	41.97	41.51	41.71	3,152,180	+0.38(+0.92%)
Dec 09, 2009	40.79	41.36	40.52	41.33	5,037,278	+0.50(+1.22%)
Dec 08, 2009	41.89	41.89	40.73	40.83	5,232,375	-1.16(-2.76%)
Dec 07, 2009	41.99	42.54	41.94	41.99	3,755,224	-0.15(-0.36%)
Dec 04, 2009	41.91	42.44	41.33	42.14	3,912,332	+0.67(+1.62%)
Dec 03, 2009	41.90	42.46	41.45	41.47	3,058,169	-0.51(-1.21%)
Dec 02, 2009	42.03	42.43	41.59	41.98	4,014,705	-0.21(-0.50%)
Dec 01, 2009	41.91	42.43	41.69	42.19	3,214,939	+0.78(+1.88%)
Nov 30, 2009	41.38	41.68	41.08	41.41	3,859,093	-0.09(-0.22%)
Nov 27, 2009	41.33	41.79	40.79	41.50	1,584,225	-0.82(-1.94%)
Nov 25, 2009	42.23	42.40	41.88	42.32	2,497,615	+0.07(+0.17%)
Nov 24, 2009	42.30	42.58	41.86	42.25	2,969,002	-0.05(-0.12%)
Nov 23, 2009	42.23	42.81	42.09	42.30	2,767,143	+0.62(+1.49%)
Nov 20, 2009	41.74	41.83	41.00	41.68	4,267,922	-0.18(-0.43%)
Nov 19, 2009	42.40	42.60	41.57	41.86	3,797,462	-0.91(-2.13%)
Nov 18, 2009	42.65	42.83	42.21	42.77	4,079,886	+0.16(+0.38%)
Nov 17, 2009	42.43	42.65	41.82	42.61	3,269,842	+0.21(+0.50%)
Nov 16, 2009	41.84	42.93	41.60	42.40	5,240,048	+0.63(+1.51%)
Nov 13, 2009	41.40	41.95	41.25	41.77	3,031,142	+0.44(+1.06%)
Nov 12, 2009	41.27	41.83	41.17	41.33	4,260,069	-0.02(-0.05%)
Nov 11, 2009	41.70	41.95	41.20	41.35	3,123,144	-0.07(-0.17%)
Nov 10, 2009	41.58	41.84	41.21	41.42	3,515,716	-0.44(-1.05%)
Nov 09, 2009	41.69	41.94	41.48	41.86	4,072,979	+0.63(+1.53%)
Nov 06, 2009	41.03	41.49	40.74	41.23	3,455,028	+0.55(+1.35%)
Nov 05, 2009	39.95	41.24	39.95	40.68	5,077,793	+0.95(+2.39%)
Nov 04, 2009	39.31	40.50	39.15	39.73	6,377,404	+0.76(+1.95%)
Nov 03, 2009	38.26	39.46	38.09	38.97	6,885,138	+0.82(+2.15%)
Nov 02, 2009	38.03	38.50	37.45	38.15	7,985,030	+0.40(+1.06%)
Oct 30, 2009	39.22	39.35	37.71	37.75	9,129,221	-1.59(-4.04%)
Oct 29, 2009	38.63	39.58	38.43	39.34	3,843,169	+0.89(+2.31%)
Oct 28, 2009	39.04	39.33	38.38	38.45	4,644,997	-0.78(-1.99%)
Oct 27, 2009	39.39	39.72	39.01	39.23	4,414,470	-0.08(-0.20%)
Oct 26, 2009	39.71	40.47	39.12	39.31	3,422,090	-0.37(-0.93%)
Oct 23, 2009	39.69	39.79	39.49	39.68	3,443,038	-0.49(-1.22%)
Oct 22, 2009	39.49	40.23	39.15	40.17	4,515,343	+0.68(+1.72%)
Oct 21, 2009	39.45	40.25	39.39	39.49	5,051,034	-0.10(-0.25%)
Oct 20, 2009	39.44	39.71	39.40	39.59	6,272,211	-0.04(-0.10%)
Oct 19, 2009	39.26	40.00	39.10	39.63	5,481,004	+0.51(+1.30%)
Oct 16, 2009	39.40	39.65	38.90	39.12	4,939,510	-0.71(-1.78%)
Oct 15, 2009	39.73	40.00	39.46	39.83	3,006,116	-0.04(-0.10%)
Oct 14, 2009	39.54	39.94	39.36	39.87	3,805,560	+0.75(+1.92%)
Oct 13, 2009	39.29	39.52	38.80	39.12	3,845,041	-0.33(-0.84%)
Oct 12, 2009	39.59	39.71	39.16	39.45	3,229,256	+0.35(+0.90%)
Oct 09, 2009	39.11	39.11	38.76	39.10	4,563,474	+0.08(+0.21%)
Oct 08, 2009	39.26	39.79	38.89	39.02	6,240,871	+0.27(+0.70%)
Oct 07, 2009	39.07	39.36	38.58	38.75	4,158,980	-0.47(-1.20%)
Oct 06, 2009	38.98	40.07	38.83	39.22	6,968,456	+0.54(+1.40%)
Oct 05, 2009	38.44	38.82	38.26	38.68	3,989,371	+0.37(+0.97%)
Oct 02, 2009	38.75	38.91	38.21	38.31	5,602,859	-0.78(-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.