Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	57.27	57.41	56.68	56.70	3,642,808	-0.56(-0.98%)
Feb 27, 2013	56.03	57.44	55.94	57.26	3,368,970	+1.14(+2.03%)
Feb 26, 2013	56.18	56.31	55.57	56.12	3,733,295	+0.35(+0.63%)
Feb 25, 2013	57.50	57.64	55.77	55.77	4,349,998	-1.50(-2.62%)
Feb 22, 2013	57.22	57.69	56.92	57.27	2,648,837	+0.28(+0.49%)
Feb 21, 2013	57.41	57.62	56.80	56.99	3,809,725	-0.76(-1.32%)
Feb 20, 2013	58.64	58.64	57.75	57.75	3,092,215	-0.81(-1.38%)
Feb 19, 2013	58.32	58.67	58.00	58.56	2,772,379	+0.27(+0.46%)
Feb 15, 2013	58.48	58.65	57.98	58.29	5,043,710	-0.12(-0.21%)
Feb 14, 2013	57.90	58.49	57.69	58.41	3,649,002	+0.31(+0.53%)
Feb 13, 2013	57.95	58.34	57.81	58.10	4,298,754	+0.02(+0.03%)
Feb 12, 2013	57.75	58.36	57.65	58.08	3,890,737	+0.35(+0.61%)
Feb 11, 2013	57.51	57.87	57.06	57.73	2,929,551	+0.23(+0.40%)
Feb 08, 2013	57.49	57.90	57.41	57.50	3,878,522	+0.03(+0.05%)
Feb 07, 2013	57.33	57.51	56.84	57.47	2,912,675	+0.03(+0.05%)
Feb 06, 2013	56.62	57.47	56.62	57.44	3,464,757	-0.05(-0.09%)
Feb 04, 2013	57.86	57.98	57.31	57.49	3,393,470	-0.59(-1.02%)
Feb 01, 2013	57.65	58.30	57.53	58.08	3,244,493	+0.83(+1.45%)
Jan 31, 2013	57.14	57.66	56.78	57.25	4,899,365	+0.04(+0.07%)
Jan 30, 2013	57.33	57.55	57.06	57.21	2,382,513	-0.26(-0.45%)
Jan 29, 2013	56.97	57.54	56.87	57.47	2,264,261	+0.18(+0.31%)
Jan 28, 2013	57.65	57.70	56.97	57.29	2,223,457	-0.18(-0.31%)
Jan 25, 2013	57.30	57.57	56.96	57.47	2,874,429	+0.20(+0.35%)
Jan 24, 2013	57.09	57.90	57.07	57.27	4,639,422	+0.40(+0.70%)
Jan 23, 2013	56.72	56.87	56.44	56.87	2,849,092	+0.05(+0.09%)
Jan 22, 2013	55.96	56.82	55.88	56.82	3,795,519	+0.93(+1.66%)
Jan 18, 2013	55.47	56.00	55.25	55.89	3,968,674	+0.54(+0.98%)
Jan 17, 2013	54.82	55.68	54.63	55.35	3,039,675	+0.78(+1.43%)
Jan 16, 2013	54.86	54.90	54.42	54.57	2,401,609	-0.44(-0.80%)
Jan 15, 2013	55.01	55.09	54.60	55.01	3,367,489	-0.31(-0.56%)
Jan 14, 2013	55.07	55.35	54.75	55.32	2,648,420	+0.28(+0.51%)
Jan 11, 2013	55.10	55.20	54.78	55.04	2,067,370	-0.10(-0.18%)
Jan 10, 2013	55.03	55.14	54.55	55.14	3,451,254	+0.44(+0.80%)
Jan 09, 2013	54.51	55.08	54.28	54.70	2,998,163	+0.49(+0.90%)
Jan 08, 2013	54.12	54.67	53.86	54.21	4,129,499	-0.49(-0.90%)
Jan 07, 2013	54.81	55.15	54.55	54.70	4,297,812	-0.37(-0.67%)
Jan 04, 2013	55.04	55.25	54.62	55.07	3,243,191	+0.21(+0.38%)
Jan 03, 2013	54.87	55.60	54.49	54.86	5,705,728	+0.26(+0.48%)
Jan 02, 2013	54.37	54.85	52.96	54.60	5,417,507	+1.64(+3.10%)
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%)

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.