Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	55.09	56.27	55.09	56.25	5,682,892	+1.32(+2.40%)
Jun 29, 2011	55.06	55.23	54.65	54.93	4,258,232	+0.15(+0.27%)
Jun 28, 2011	54.02	54.78	53.60	54.78	5,298,705	+0.91(+1.69%)
Jun 27, 2011	53.65	54.16	53.25	53.87	4,163,913	+0.30(+0.56%)
Jun 24, 2011	53.95	54.25	53.44	53.57	4,555,268	-0.37(-0.69%)
Jun 23, 2011	52.40	53.97	52.40	53.94	5,676,359	+0.54(+1.01%)
Jun 22, 2011	53.58	53.97	53.37	53.40	3,490,806	-0.52(-0.96%)
Jun 21, 2011	53.16	54.01	53.16	53.92	5,207,987	+1.09(+2.06%)
Jun 20, 2011	52.69	52.98	52.62	52.83	4,502,067	+0.77(+1.48%)
Jun 17, 2011	52.63	53.03	51.87	52.06	7,173,416	-0.44(-0.84%)
Jun 16, 2011	51.96	52.59	51.73	52.50	6,041,219	+0.62(+1.20%)
Jun 15, 2011	52.09	52.76	51.80	51.88	6,885,635	-0.78(-1.48%)
Jun 14, 2011	51.79	52.92	51.77	52.66	5,924,436	+1.45(+2.83%)
Jun 13, 2011	51.47	51.85	51.00	51.21	4,354,804	-0.16(-0.31%)
Jun 10, 2011	51.56	51.70	50.97	51.37	5,272,833	-0.32(-0.62%)
Jun 09, 2011	51.42	52.04	51.26	51.69	4,597,309	+0.26(+0.51%)
Jun 08, 2011	51.30	51.79	51.00	51.43	6,397,706	-0.01(-0.02%)
Jun 07, 2011	51.62	51.84	51.37	51.44	4,516,411	+0.09(+0.18%)
Jun 06, 2011	51.08	51.64	51.08	51.35	4,479,506	+0.13(+0.25%)
Jun 03, 2011	51.13	51.58	50.84	51.22	6,049,447	-2.13(-3.99%)
May 24, 2011	54.14	54.19	53.20	53.35	5,450,164	-0.55(-1.02%)
May 23, 2011	53.40	54.26	53.21	53.90	5,287,738	-0.19(-0.35%)
May 20, 2011	54.61	54.66	53.68	54.09	6,076,018	-0.52(-0.95%)
May 19, 2011	54.55	55.00	53.90	54.61	6,123,948	+0.54(+1.00%)
May 18, 2011	52.82	54.23	52.47	54.07	7,598,317	+1.25(+2.37%)
May 17, 2011	53.02	53.31	52.58	52.82	7,746,288	-0.36(-0.68%)
May 16, 2011	53.44	53.72	53.10	53.18	5,878,019	-0.35(-0.65%)
May 13, 2011	54.35	54.53	53.12	53.53	8,303,874	-0.71(-1.31%)
May 12, 2011	54.11	54.55	53.50	54.24	6,530,426	-0.25(-0.46%)
May 11, 2011	55.25	55.26	54.38	54.49	6,832,157	-0.88(-1.59%)
May 10, 2011	56.52	56.52	55.34	55.37	7,709,662	-0.81(-1.44%)
May 09, 2011	55.83	56.49	55.11	56.18	4,355,121	+0.52(+0.93%)
May 06, 2011	56.12	56.50	55.40	55.66	6,768,878	+0.63(+1.14%)
May 05, 2011	55.61	56.08	54.58	55.03	8,066,019	-0.81(-1.45%)
May 04, 2011	56.89	57.42	55.70	55.84	8,949,872	-1.05(-1.85%)
May 03, 2011	58.87	59.00	56.77	56.89	12,978,526	-3.92(-6.45%)
May 02, 2011	60.68	60.85	60.67	60.81	4,959,403	+0.04(+0.07%)
Apr 29, 2011	60.21	60.84	60.18	60.77	3,922,141	+0.72(+1.20%)
Apr 28, 2011	60.10	60.28	59.73	60.05	2,746,226	+0.02(+0.03%)
Apr 27, 2011	60.20	60.30	58.87	60.03	4,208,153	+0.45(+0.76%)
Apr 26, 2011	58.91	60.15	58.91	59.58	3,433,505	+1.03(+1.76%)
Apr 25, 2011	58.88	58.95	58.34	58.55	3,209,927	-0.59(-1.00%)
Apr 21, 2011	58.70	59.19	58.34	59.14	4,662,138	+0.85(+1.46%)
Apr 20, 2011	58.17	58.36	57.41	58.29	5,425,084	+1.56(+2.75%)
Apr 19, 2011	56.80	56.88	56.18	56.73	4,503,444	+0.17(+0.30%)
Apr 18, 2011	56.94	56.94	55.72	56.56	4,072,135	-0.99(-1.72%)
Apr 15, 2011	57.77	58.18	57.51	57.55	4,474,690	+0.14(+0.24%)
Apr 14, 2011	56.86	57.52	56.44	57.41	3,104,893	+0.17(+0.30%)
Apr 13, 2011	57.55	57.55	56.85	57.24	2,726,027	+0.08(+0.14%)
Apr 12, 2011	57.18	57.31	56.73	57.16	4,219,415	-0.48(-0.83%)
Apr 11, 2011	57.77	58.09	57.36	57.64	2,714,539	-0.11(-0.19%)
Apr 08, 2011	58.57	58.78	57.45	57.75	2,495,202	-0.53(-0.91%)
Apr 07, 2011	58.40	58.76	58.01	58.28	3,191,824	-0.28(-0.48%)
Apr 06, 2011	59.19	59.26	58.28	58.56	3,870,346	-0.38(-0.64%)
Apr 05, 2011	58.65	59.25	58.37	58.94	4,008,969	+0.14(+0.24%)
Apr 04, 2011	59.10	59.43	58.72	58.80	4,102,784	-0.20(-0.34%)

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.