Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		70.03	68.88	69.14	4,025,739	+0.55(+0.80%)
Jun 28, 2018	68.48	68.90	67.67	68.59	1,978,030	+0.04(+0.06%)
Jun 27, 2018	69.31	70.12	68.54	68.55	2,782,823	-0.40(-0.58%)
Jun 26, 2018	69.36	69.82	68.84	68.95	3,007,293	-0.20(-0.29%)
Jun 25, 2018	69.44	69.78	68.37	69.15	4,148,870	-0.72(-1.03%)
Jun 22, 2018	70.73	70.73	69.71	69.87	5,207,472	+0.67(+0.97%)
Jun 21, 2018	70.07	70.34	68.95	69.20	3,272,752	-1.19(-1.69%)
Jun 20, 2018	70.99	70.99	70.09	70.39	1,556,703	-0.17(-0.24%)
Jun 19, 2018	70.91	71.22	69.60	70.56	3,445,619	-1.58(-2.19%)
Jun 18, 2018	71.59	72.32	71.35	72.14	2,017,479	-0.14(-0.19%)
Jun 15, 2018		72.90	71.33	72.28	4,378,145	-0.62(-0.85%)
Jun 14, 2018	73.17	73.41	72.35	72.90	2,461,900	+0.12(+0.16%)
Jun 13, 2018	73.17	73.37	72.64	72.78	2,260,432	-0.43(-0.59%)
Jun 12, 2018	73.42	73.42	73.00	73.21	1,582,622	+0.03(+0.04%)
Jun 11, 2018	73.20	73.68	72.93	73.18	1,782,146	+0.03(+0.04%)
Jun 08, 2018	73.18	73.29	72.64	73.15	2,270,183	-0.22(-0.30%)
Jun 07, 2018	73.44	73.89	72.81	73.37	1,879,496	+0.08(+0.11%)
Jun 06, 2018		73.36		73.29	2,853,408	+0.62(+0.85%)
Jun 05, 2018	71.86	73.05	71.83	72.67	4,009,254	+1.16(+1.62%)
Jun 04, 2018	71.70	72.17	71.15	71.51	1,921,866	+0.14(+0.20%)
Jun 01, 2018	71.55	71.85	71.02	71.37	3,483,127	+0.53(+0.75%)
May 31, 2018	71.88	71.93	70.52	70.84	2,782,845	-0.81(-1.13%)
May 30, 2018	71.18	71.90	70.81	71.65	2,145,336	+0.88(+1.24%)
May 29, 2018	71.77	71.82	70.27	70.77	2,756,573	-1.72(-2.37%)
May 25, 2018		72.49	72.49	72.49	0	-0.76(-1.04%)
May 24, 2018	72.93	73.37	72.06	73.25	2,419,365	+0.24(+0.33%)
May 23, 2018	72.83	73.27	72.41	73.01	1,922,152	-0.25(-0.34%)
May 22, 2018	74.08	74.36	73.16	73.26	2,002,678	-0.82(-1.11%)
May 21, 2018	73.60	74.35	73.50	74.08	2,234,496	+0.94(+1.29%)
May 18, 2018	72.85	73.37	72.79	73.14	1,848,222	+0.17(+0.23%)
May 17, 2018	72.05	73.18	71.61	72.97	2,717,512	+1.02(+1.42%)
May 16, 2018	71.93	72.47	71.67	71.95	1,598,656	+0.12(+0.17%)
May 15, 2018	71.69	72.11	71.43	71.83	2,036,682	-0.33(-0.46%)
May 14, 2018	72.30	72.73	71.88	72.16	3,086,937	+0.16(+0.22%)
May 11, 2018	71.97	72.58	71.59	72.00	2,687,263	+0.03(+0.04%)
May 10, 2018	71.95	72.06	71.42	71.97	2,353,645	+0.04(+0.06%)
May 09, 2018	70.11	71.94	69.80	71.93	3,831,413	+2.17(+3.11%)
May 08, 2018	69.32	69.86	69.01	69.76	3,768,651	+0.46(+0.66%)
May 07, 2018	68.65	69.90	68.60	69.30	3,219,318	+0.88(+1.29%)
May 04, 2018	66.95	68.75	66.76	68.42	2,476,304	+1.00(+1.48%)
May 03, 2018	67.51	67.83	66.53	67.42	3,486,499	-0.18(-0.27%)
May 02, 2018	68.88	68.93	67.50	67.60	4,454,605	-1.38(-2.00%)
May 01, 2018	66.44	69.06	65.86	68.98	7,483,538	+2.57(+3.87%)
Apr 30, 2018	67.99	68.15	66.31	66.41	4,419,052	-1.41(-2.08%)
Apr 27, 2018	67.35	67.92	66.90	67.82	4,801,013	+0.33(+0.49%)
Apr 26, 2018	68.70	68.87	67.05	67.49	3,411,413	-1.22(-1.78%)
Apr 25, 2018	68.03	69.04	67.14	68.71	2,380,324	+0.41(+0.60%)
Apr 24, 2018	71.29	71.29	66.80	68.30	4,130,006	-1.60(-2.29%)
Apr 23, 2018	70.40	71.12	69.76	69.90	2,809,181	-0.30(-0.43%)
Apr 20, 2018	70.73	70.74	69.50	70.20	3,962,630	-0.47(-0.67%)
Apr 19, 2018	70.55	70.92	70.09	70.67	2,291,995	+0.05(+0.07%)
Apr 18, 2018	69.84	71.32	69.38	70.62	3,057,596	+1.23(+1.77%)
Apr 17, 2018	69.46	69.68	69.05	69.39	3,914,409	+0.58(+0.84%)
Apr 16, 2018	69.09	69.16	68.54	68.81	2,517,375	+0.39(+0.57%)
Apr 13, 2018	68.81	69.19	68.18	68.42	3,226,301	+0.22(+0.32%)
Apr 12, 2018	67.35	68.61	67.28	68.20	3,195,090	+1.12(+1.67%)
Apr 11, 2018	66.91	67.91	66.69	67.08	2,736,705	-0.48(-0.71%)
Apr 10, 2018	67.03	67.94	67.03	67.56	2,430,264	+1.37(+2.07%)
Apr 09, 2018	66.65	67.42	66.09	66.19	2,321,435	-0.12(-0.18%)
Apr 06, 2018	67.80	68.16	65.14	66.31	4,475,551	-2.10(-3.07%)
Apr 05, 2018	68.52	68.77	67.87	68.41	2,913,690	+0.28(+0.41%)
Apr 04, 2018	66.67	68.39	66.29	68.13	3,791,715	+0.28(+0.41%)
Apr 03, 2018	66.79	67.89	66.32	67.85	5,066,859	+1.57(+2.37%)

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.