Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.36	31.46	31.06	31.24	2,207,200	-0.07(-0.21%)
Feb 26, 2004	31.31	31.36	31.19	31.30	1,154,800	+0.00(+0.00%)
Feb 25, 2004	31.00	31.39	30.95	31.30	877,000	+0.36(+1.18%)
Feb 24, 2004	31.25	31.27	30.67	30.94	1,873,300	-0.36(-1.15%)
Feb 23, 2004	31.64	31.66	31.02	31.30	673,300	-0.34(-1.06%)
Feb 20, 2004	31.75	31.82	31.38	31.64	1,232,400	-0.04(-0.14%)
Feb 19, 2004	31.85	32.03	31.58	31.68	1,045,200	-0.15(-0.46%)
Feb 18, 2004	31.98	32.08	31.55	31.83	729,400	-0.20(-0.62%)
Feb 17, 2004	32.25	32.37	31.92	32.03	946,600	+0.16(+0.50%)
Feb 13, 2004	32.20	32.53	31.76	31.86	693,900	-0.23(-0.72%)
Feb 12, 2004	32.35	32.58	32.07	32.10	918,000	-0.37(-1.14%)
Feb 11, 2004	31.95	32.67	31.66	32.47	1,656,800	+0.31(+0.98%)
Feb 10, 2004	32.10	32.17	31.76	32.15	913,200	+0.20(+0.61%)
Feb 09, 2004	32.34	32.35	31.85	31.95	805,300	-0.39(-1.19%)
Feb 06, 2004	31.64	32.42	31.55	32.34	1,166,800	+0.58(+1.83%)
Feb 05, 2004	31.08	32.15	31.06	31.76	2,026,800	+0.77(+2.48%)
Feb 04, 2004	31.00	31.48	30.77	30.99	1,548,700	-0.01(-0.03%)
Feb 03, 2004	31.20	31.70	30.92	31.00	1,734,800	-0.58(-1.85%)
Feb 02, 2004	31.92	32.11	31.39	31.58	1,197,200	-0.37(-1.14%)
Jan 30, 2004	31.77	31.99	31.33	31.95	946,000	+0.12(+0.36%)
Jan 29, 2004	32.12	32.34	31.52	31.83	1,163,400	-0.13(-0.41%)
Jan 28, 2004	32.40	32.90	31.77	31.96	998,200	-0.61(-1.86%)
Jan 27, 2004	32.96	33.22	32.49	32.57	918,500	-0.35(-1.05%)
Jan 26, 2004	32.55	32.95	32.28	32.92	1,152,300	+0.25(+0.77%)
Jan 23, 2004	33.07	33.44	32.47	32.67	1,127,200	-0.35(-1.08%)
Jan 22, 2004	33.61	33.62	32.60	33.02	1,943,400	-0.79(-2.34%)
Jan 21, 2004	33.69	33.81	33.06	33.81	1,043,300	+0.12(+0.36%)
Jan 20, 2004	34.23	34.33	33.51	33.69	1,168,500	-0.54(-1.58%)
Jan 16, 2004	33.99	34.24	33.80	34.23	1,734,000	+0.54(+1.60%)
Jan 15, 2004	33.00	33.69	32.97	33.69	1,234,100	+0.79(+2.42%)
Jan 14, 2004	32.78	32.96	32.65	32.90	917,900	+0.38(+1.17%)
Jan 13, 2004	32.79	32.94	32.38	32.51	1,241,500	-0.20(-0.60%)
Jan 12, 2004	32.78	32.85	32.44	32.71	1,276,000	-0.09(-0.27%)
Jan 09, 2004	33.05	33.19	32.79	32.80	1,089,400	-0.35(-1.07%)
Jan 08, 2004	33.00	33.21	32.90	33.15	998,500	+0.15(+0.47%)
Jan 07, 2004	32.88	33.00	32.63	33.00	1,012,700	+0.12(+0.38%)
Jan 06, 2004	32.81	32.97	32.65	32.88	921,700	+0.06(+0.20%)
Jan 05, 2004	32.53	32.81	32.47	32.81	1,155,400	+0.40(+1.23%)
Jan 02, 2004	32.38	32.65	32.25	32.41	1,019,400	+0.03(+0.11%)
Dec 31, 2003	32.20	32.47	32.14	32.38	728,300	-0.03(-0.09%)
Dec 30, 2003	32.30	32.50	32.22	32.40	915,400	+0.06(+0.20%)
Dec 29, 2003	31.89	32.34	31.76	32.34	1,213,800	+0.45(+1.41%)
Dec 26, 2003	31.86	32.03	31.85	31.89	254,500	+0.04(+0.13%)
Dec 24, 2003	32.05	32.05	31.73	31.85	487,600	-0.20(-0.62%)
Dec 23, 2003	32.38	32.38	31.83	32.05	1,039,700	-0.28(-0.85%)
Dec 22, 2003	32.47	32.49	32.15	32.33	922,300	-0.15(-0.46%)
Dec 19, 2003	32.38	32.50	32.10	32.47	1,248,700	+0.28(+0.89%)
Dec 18, 2003	31.50	32.21	31.46	32.19	934,600	+0.69(+2.21%)
Dec 17, 2003	31.78	31.80	31.24	31.50	1,710,700	-0.33(-1.05%)
Dec 16, 2003	31.17	31.95	31.12	31.83	1,135,100	+0.60(+1.94%)
Dec 15, 2003	31.50	32.13	31.20	31.23	1,444,600	-0.10(-0.34%)
Dec 12, 2003	31.46	31.48	31.20	31.33	699,300	-0.13(-0.41%)
Dec 11, 2003	31.26	31.50	31.20	31.46	1,275,700	+0.14(+0.46%)
Dec 10, 2003	31.61	31.75	31.09	31.32	865,400	-0.17(-0.56%)
Dec 09, 2003	31.71	31.85	31.48	31.49	779,900	-0.18(-0.57%)
Dec 08, 2003	31.27	31.67	31.26	31.67	674,800	+0.23(+0.72%)
Dec 05, 2003	31.21	31.92	31.19	31.45	847,600	+0.11(+0.34%)
Dec 04, 2003	31.25	31.71	31.25	31.34	1,214,500	-0.05(-0.16%)
Dec 03, 2003	30.99	31.74	30.95	31.39	1,871,400	+0.42(+1.37%)
Dec 02, 2003	30.89	31.06	30.79	30.96	1,009,000	-0.06(-0.19%)

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.