Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	35.12	35.29	35.00	35.05	432,100	-0.07(-0.19%)
Dec 30, 2004	35.00	35.22	34.94	35.12	658,100	+0.20(+0.56%)
Dec 29, 2004	34.92	35.12	34.90	34.92	609,900	+0.02(+0.06%)
Dec 28, 2004	34.50	34.99	34.47	34.90	1,059,200	+0.28(+0.81%)
Dec 27, 2004	34.94	35.12	34.62	34.62	739,800	-0.26(-0.73%)
Dec 23, 2004	35.01	35.15	34.85	34.88	789,100	-0.03(-0.07%)
Dec 22, 2004	35.28	35.44	34.90	34.90	1,297,400	-0.32(-0.91%)
Dec 21, 2004	35.05	35.24	34.85	35.22	1,128,600	+0.40(+1.13%)
Dec 20, 2004	35.12	35.17	34.53	34.83	1,047,000	-0.22(-0.64%)
Dec 17, 2004	34.88	35.37	34.88	35.05	1,747,600	+0.03(+0.10%)
Dec 16, 2004	34.83	35.26	34.77	35.01	1,209,400	+0.11(+0.33%)
Dec 15, 2004	34.47	35.00	34.42	34.90	994,100	+0.30(+0.87%)
Dec 14, 2004	34.58	34.90	34.55	34.60	1,125,900	-0.11(-0.32%)
Dec 13, 2004	34.49	34.82	34.17	34.71	828,400	+0.55(+1.61%)
Dec 10, 2004	34.33	34.54	34.15	34.16	915,700	-0.17(-0.51%)
Dec 09, 2004	34.10	34.45	33.76	34.33	1,691,000	+0.03(+0.09%)
Dec 08, 2004	34.28	34.67	34.14	34.30	999,400	+0.18(+0.53%)
Dec 07, 2004	34.49	34.79	34.12	34.12	1,507,900	-0.35(-1.02%)
Dec 06, 2004	34.00	34.93	33.85	34.47	2,204,400	+0.44(+1.31%)
Dec 03, 2004	34.00	34.29	33.78	34.03	1,229,200	+0.25(+0.74%)
Dec 02, 2004	33.92	33.99	33.63	33.78	872,700	-0.19(-0.57%)
Dec 01, 2004	33.30	33.99	33.16	33.97	1,186,400	+0.56(+1.69%)
Nov 30, 2004	33.50	33.79	33.31	33.41	1,030,300	-0.22(-0.64%)
Nov 29, 2004	33.74	33.92	33.12	33.62	1,335,800	-0.06(-0.19%)
Nov 26, 2004	33.95	33.95	33.52	33.69	538,000	-0.15(-0.43%)
Nov 24, 2004	33.88	34.20	33.58	33.83	1,163,600	-0.19(-0.54%)
Nov 23, 2004	34.17	34.33	33.75	34.02	1,260,400	-0.06(-0.16%)
Nov 22, 2004	33.67	34.12	33.50	34.08	1,090,300	+0.41(+1.22%)
Nov 19, 2004	34.05	34.10	33.63	33.67	942,900	-0.35(-1.03%)
Nov 18, 2004	33.65	34.05	33.55	34.01	986,400	+0.27(+0.82%)
Nov 17, 2004	34.10	34.47	33.56	33.74	1,087,200	-0.29(-0.84%)
Nov 16, 2004	34.02	34.19	33.83	34.03	754,900	+0.01(+0.01%)
Nov 15, 2004	34.25	34.33	33.80	34.02	858,600	-0.29(-0.85%)
Nov 12, 2004	33.80	34.31	33.65	34.31	919,700	+0.26(+0.76%)
Nov 11, 2004	33.75	34.17	33.57	34.05	877,300	+0.31(+0.92%)
Nov 10, 2004	33.78	33.99	33.64	33.74	706,800	+0.14(+0.42%)
Nov 09, 2004	33.70	33.83	33.33	33.60	1,255,600	-0.36(-1.06%)
Nov 08, 2004	33.72	34.08	33.55	33.96	913,300	+0.24(+0.73%)
Nov 05, 2004	34.12	34.25	33.51	33.72	1,721,000	-0.33(-0.97%)
Nov 04, 2004	33.15	34.20	33.09	34.04	1,828,300	+0.86(+2.61%)
Nov 03, 2004	33.13	33.56	32.97	33.18	2,486,500	+0.42(+1.27%)
Nov 02, 2004	32.74	32.95	32.45	32.76	3,729,800	+0.62(+1.94%)
Nov 01, 2004	32.10	32.51	31.95	32.14	1,569,000	+0.11(+0.36%)
Oct 29, 2004	31.85	32.27	31.85	32.03	987,200	+0.02(+0.05%)
Oct 28, 2004	32.50	32.50	31.80	32.01	1,381,000	-0.34(-1.05%)
Oct 27, 2004	31.69	32.55	31.69	32.35	2,190,400	+0.74(+2.34%)
Oct 26, 2004	31.12	31.61	31.08	31.61	964,400	+0.50(+1.61%)
Oct 25, 2004	30.98	31.20	30.71	31.11	1,256,400	+0.05(+0.16%)
Oct 22, 2004	31.31	31.40	31.00	31.06	1,325,800	-0.25(-0.78%)
Oct 21, 2004	31.01	31.38	30.74	31.30	1,158,500	+0.29(+0.92%)
Oct 20, 2004	30.96	31.16	30.61	31.02	1,012,800	+0.02(+0.05%)
Oct 19, 2004	31.53	31.70	31.00	31.00	1,108,100	-0.52(-1.65%)
Oct 18, 2004	31.34	31.70	31.07	31.52	1,037,100	+0.06(+0.17%)
Oct 15, 2004	31.25	31.62	31.16	31.47	1,022,500	+0.42(+1.35%)
Oct 14, 2004	31.26	31.35	30.99	31.05	1,002,800	-0.30(-0.94%)
Oct 13, 2004	31.68	31.84	31.09	31.34	940,200	-0.19(-0.60%)
Oct 12, 2004	31.42	31.63	31.12	31.54	895,300	+0.06(+0.19%)
Oct 11, 2004	31.44	31.78	31.43	31.48	596,300	+0.01(+0.02%)
Oct 08, 2004	31.45	31.68	31.19	31.47	1,056,200	-0.09(-0.27%)
Oct 07, 2004	31.75	31.92	31.55	31.55	625,000	-0.32(-1.00%)
Oct 06, 2004	31.50	31.90	31.34	31.88	1,094,000	+0.45(+1.45%)
Oct 05, 2004	31.83	31.92	31.33	31.42	1,350,200	-0.50(-1.57%)
Oct 04, 2004	32.00	32.17	31.77	31.92	1,373,800	-0.03(-0.09%)

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.