Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	50.91	52.28	50.81	52.25	5,446,083	+3.15(+6.42%)
Nov 29, 2011	49.36	49.95	49.03	49.10	3,280,201	-0.04(-0.08%)
Nov 28, 2011	48.54	49.53	48.49	49.14	4,860,579	+2.03(+4.31%)
Nov 25, 2011	47.00	47.90	46.96	47.11	1,581,255	+0.05(+0.11%)
Nov 23, 2011	47.91	48.25	47.06	47.06	4,201,393	-1.25(-2.59%)
Nov 22, 2011	48.39	48.96	48.04	48.31	4,246,616	-0.59(-1.21%)
Nov 21, 2011	48.65	49.15	47.96	48.90	4,225,802	-0.81(-1.63%)
Nov 18, 2011	49.86	50.28	49.43	49.71	3,322,286	+0.15(+0.30%)
Nov 17, 2011	50.27	50.58	49.13	49.56	5,094,194	-0.87(-1.73%)
Nov 16, 2011	50.79	51.49	50.32	50.43	4,231,610	-0.96(-1.87%)
Nov 15, 2011	50.77	51.75	50.33	51.39	3,715,262	+0.43(+0.84%)
Nov 14, 2011	51.31	51.63	50.62	50.96	2,958,333	-0.40(-0.78%)
Nov 11, 2011	51.08	51.95	51.08	51.36	3,187,029	+0.80(+1.58%)
Nov 10, 2011	50.92	51.06	50.31	50.56	3,849,054	+0.45(+0.90%)
Nov 09, 2011	50.86	50.86	49.73	50.11	6,486,437	-2.02(-3.87%)
Nov 08, 2011	51.54	52.48	51.16	52.13	6,169,338	+1.24(+2.44%)
Nov 07, 2011	51.11	51.44	50.02	50.89	4,437,003	-0.37(-0.72%)
Nov 04, 2011	51.42	51.76	50.49	51.26	4,783,048	-0.56(-1.08%)
Nov 03, 2011	50.49	51.96	49.78	51.82	7,974,694	+2.03(+4.08%)
Nov 02, 2011	49.42	50.07	49.27	49.79	7,596,068	+1.48(+3.06%)
Nov 01, 2011	46.65	50.61	45.17	48.31	9,585,098	+0.19(+0.39%)
Oct 31, 2011	48.78	49.35	48.12	48.12	7,295,507	-1.49(-3.00%)
Oct 28, 2011	49.98	50.64	49.15	49.61	6,109,099	-0.53(-1.06%)
Oct 27, 2011	48.89	50.70	48.38	50.14	6,732,567	+2.99(+6.34%)
Oct 26, 2011	47.29	47.40	45.92	47.15	7,748,159	+0.63(+1.35%)
Oct 25, 2011	47.25	47.31	46.23	46.52	5,190,025	-1.14(-2.39%)
Oct 24, 2011	47.25	47.79	46.87	47.66	6,269,314	+0.24(+0.51%)
Oct 21, 2011	46.98	47.45	46.76	47.42	5,460,357	+0.94(+2.02%)
Oct 20, 2011	46.53	46.93	45.66	46.48	5,590,743	-0.16(-0.34%)
Oct 19, 2011	47.61	47.84	46.43	46.64	4,988,650	-1.15(-2.41%)
Oct 18, 2011	45.84	48.25	45.70	47.79	5,796,241	+1.87(+4.07%)
Oct 17, 2011	47.30	47.60	45.81	45.92	4,472,734	-1.59(-3.35%)
Oct 14, 2011	47.05	47.62	46.70	47.51	3,319,759	+1.13(+2.44%)
Oct 13, 2011	46.24	46.54	45.85	46.38	3,852,882	-0.15(-0.32%)
Oct 12, 2011	45.85	47.04	45.85	46.53	5,779,451	+0.87(+1.91%)
Oct 11, 2011	44.93	45.82	44.89	45.66	3,649,702	+0.27(+0.59%)
Oct 10, 2011	44.45	45.41	44.23	45.39	4,047,828	+1.38(+3.14%)
Oct 07, 2011	44.92	44.92	43.66	44.01	5,918,785	-0.49(-1.10%)
Oct 06, 2011	43.96	44.52	43.87	44.50	4,413,411	+1.23(+2.84%)
Oct 05, 2011	42.29	43.41	41.80	43.27	5,178,432	+1.14(+2.71%)
Oct 04, 2011	40.18	42.23	39.50	42.13	8,460,169	+1.44(+3.54%)
Oct 03, 2011	41.15	42.20	40.67	40.69	8,067,268	-0.62(-1.50%)
Sep 30, 2011	43.19	43.26	41.31	41.31	7,666,298	-2.48(-5.66%)
Sep 29, 2011	44.16	44.76	42.76	43.79	5,710,140	+0.56(+1.30%)
Sep 28, 2011	44.00	44.78	43.12	43.23	6,061,528	-0.84(-1.91%)
Sep 27, 2011	44.91	45.06	43.75	44.07	7,083,693	+0.37(+0.85%)
Sep 26, 2011	42.89	43.77	42.01	43.70	6,726,072	+1.37(+3.24%)
Sep 23, 2011	41.97	43.01	41.63	42.33	7,225,944	+0.35(+0.83%)
Sep 22, 2011	42.35	42.35	41.36	41.98	10,244,604	-1.77(-4.05%)
Sep 21, 2011	45.22	45.76	43.74	43.75	6,149,015	-1.80(-3.95%)
Sep 20, 2011	45.87	46.27	45.22	45.55	5,575,230	+0.11(+0.24%)
Sep 19, 2011	44.87	45.70	44.23	45.44	4,341,270	-0.30(-0.66%)
Sep 16, 2011	46.06	46.52	45.39	45.74	6,721,385	-0.17(-0.37%)
Sep 15, 2011	45.50	45.91	45.06	45.91	6,015,959	+0.91(+2.02%)
Sep 14, 2011	44.90	45.69	43.70	45.00	8,003,788	+0.35(+0.78%)
Sep 13, 2011	43.99	44.90	43.78	44.65	5,900,223	+0.85(+1.94%)
Sep 12, 2011	43.20	44.09	42.58	43.80	8,743,281	+0.40(+0.92%)
Sep 09, 2011	43.88	44.42	42.96	43.40	11,885,473	-0.98(-2.21%)
Sep 08, 2011	44.42	45.13	44.10	44.38	6,815,208	-0.36(-0.80%)
Sep 07, 2011	44.21	44.79	43.93	44.74	4,713,628	+1.29(+2.97%)
Sep 06, 2011	42.56	43.58	42.25	43.45	6,230,767	-0.58(-1.32%)
Sep 02, 2011	44.72	44.94	43.70	44.03	6,370,662	-1.57(-3.44%)

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.