Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	67.70	67.77	66.95	66.99	1,077,390	-0.53(-0.78%)
Nov 27, 2013	67.36	67.62	67.26	67.52	1,317,962	+0.28(+0.42%)
Nov 26, 2013	67.01	67.65	67.01	67.24	2,005,166	+0.24(+0.36%)
Nov 25, 2013	68.24	68.24	66.83	67.00	3,606,514	-1.00(-1.47%)
Nov 22, 2013	67.85	68.05	67.47	68.00	1,905,406	+0.28(+0.41%)
Nov 21, 2013	67.26	67.78	67.19	67.72	2,121,084	+0.63(+0.94%)
Nov 20, 2013	67.79	67.92	66.89	67.09	2,184,016	-0.27(-0.40%)
Nov 19, 2013	67.59	67.85	67.22	67.36	2,079,265	-0.23(-0.34%)
Nov 18, 2013	68.11	68.27	67.44	67.59	2,432,279	-0.38(-0.56%)
Nov 15, 2013	68.25	68.44	67.45	67.97	3,750,841	+0.76(+1.13%)
Nov 14, 2013	66.89	67.49	66.83	67.21	3,322,874	+0.36(+0.54%)
Nov 13, 2013	65.47	66.86	65.47	66.85	2,468,609	+0.55(+0.83%)
Nov 12, 2013	66.70	66.96	66.20	66.30	3,071,920	-0.65(-0.97%)
Nov 11, 2013	66.89	67.10	66.72	66.95	2,012,732	-0.02(-0.03%)
Nov 08, 2013	66.01	67.04	65.99	66.97	2,727,463	+0.92(+1.39%)
Nov 07, 2013	67.21	67.45	65.84	66.05	5,119,629	-1.36(-2.02%)
Nov 06, 2013	67.24	67.50	66.64	67.41	2,754,322	+0.56(+0.84%)
Nov 05, 2013	66.42	67.34	66.06	66.85	3,183,047	-0.52(-0.77%)
Nov 04, 2013	67.46	67.57	67.18	67.37	2,319,634	+0.34(+0.51%)
Nov 01, 2013	67.27	67.37	66.55	67.03	3,177,813	+0.06(+0.09%)
Oct 31, 2013	66.90	67.49	66.61	66.97	2,398,360	+0.07(+0.10%)
Oct 30, 2013	67.39	67.45	66.78	66.90	2,410,894	-0.49(-0.73%)
Oct 29, 2013	67.26	67.39	66.71	67.39	2,186,097	+0.27(+0.40%)
Oct 28, 2013	67.20	67.25	66.79	67.12	1,913,960	-0.10(-0.15%)
Oct 25, 2013	66.74	67.22	66.39	67.22	2,465,129	+0.69(+1.04%)
Oct 24, 2013	66.44	66.80	66.38	66.53	2,036,421	+0.06(+0.09%)
Oct 23, 2013	66.31	66.55	65.94	66.47	2,740,529	+0.07(+0.11%)
Oct 22, 2013	66.22	67.00	66.13	66.40	2,304,882	+0.46(+0.70%)
Oct 21, 2013	65.65	66.19	65.50	65.94	2,355,728	+0.30(+0.46%)
Oct 18, 2013	65.34	65.76	65.06	65.64	4,670,726	+0.43(+0.66%)
Oct 17, 2013	64.53	65.30	64.53	65.21	3,031,713	+0.47(+0.73%)
Oct 16, 2013	65.20	65.41	64.68	64.74	2,886,241	-0.03(-0.05%)
Oct 15, 2013	65.21	65.37	64.74	64.77	3,422,359	-0.83(-1.27%)
Oct 14, 2013	64.96	65.64	64.91	65.60	1,762,323	+0.25(+0.38%)
Oct 11, 2013	64.85	65.43	64.76	65.35	2,068,867	+0.37(+0.57%)
Oct 10, 2013	63.80	65.03	63.73	64.98	3,552,569	+1.80(+2.85%)
Oct 09, 2013	62.98	63.53	62.73	63.18	3,475,171	+0.20(+0.32%)
Oct 08, 2013	63.70	63.94	62.93	62.98	3,246,814	-0.74(-1.16%)
Oct 07, 2013	63.32	64.26	63.23	63.72	1,952,231	-0.25(-0.39%)
Oct 04, 2013	63.79	64.14	63.52	63.97	2,726,095	+0.24(+0.38%)
Oct 03, 2013	64.27	64.46	63.15	63.73	3,682,318	-0.70(-1.09%)
Oct 02, 2013	64.67	64.97	64.16	64.43	4,061,822	-0.64(-0.98%)
Oct 01, 2013	64.72	65.42	64.50	65.07	3,002,731	+0.37(+0.57%)
Sep 30, 2013	64.27	64.99	64.15	64.70	3,321,073	-0.20(-0.31%)
Sep 27, 2013	65.13	65.18	64.74	64.90	3,463,609	-0.52(-0.79%)
Sep 26, 2013	64.94	65.46	64.92	65.42	2,510,142	+0.56(+0.86%)
Sep 25, 2013	65.22	65.34	64.86	64.86	3,056,464	-0.10(-0.15%)
Sep 24, 2013	65.00	65.60	64.90	64.96	3,891,580	+0.00(+0.00%)
Sep 23, 2013	64.78	65.56	64.78	64.96	3,204,920	+0.04(+0.06%)
Sep 20, 2013	66.46	66.50	64.92	64.92	5,805,481	-1.58(-2.38%)
Sep 19, 2013	65.88	66.79	65.88	66.50	3,184,357	+0.81(+1.23%)
Sep 18, 2013	64.70	65.93	64.60	65.69	2,901,872	+0.80(+1.23%)
Sep 17, 2013	64.55	64.97	64.30	64.89	2,315,631	+0.36(+0.56%)
Sep 16, 2013	64.97	64.98	64.41	64.53	2,818,131	+0.49(+0.77%)
Sep 13, 2013	63.68	64.25	63.57	64.04	3,039,000	+0.43(+0.68%)
Sep 12, 2013	63.49	64.13	63.40	63.61	2,354,167	+0.02(+0.03%)
Sep 11, 2013	63.64	63.90	63.17	63.59	2,479,145	-0.07(-0.11%)
Sep 10, 2013	63.10	63.83	63.02	63.66	3,719,896	+1.16(+1.86%)
Sep 09, 2013	61.66	62.77	61.65	62.50	2,877,751	+1.03(+1.68%)
Sep 06, 2013	61.95	62.25	61.08	61.47	3,973,629	-0.20(-0.32%)
Sep 05, 2013	61.29	62.05	61.07	61.67	2,690,055	+0.34(+0.55%)
Sep 04, 2013	60.66	61.60	60.56	61.33	3,794,539	+0.63(+1.04%)

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.