Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2003	30.42	31.14	30.36	31.02	1,428,800	+0.50(+1.65%)
Nov 28, 2003	30.28	30.57	30.05	30.52	419,600	+0.20(+0.68%)
Nov 26, 2003	30.40	30.41	29.96	30.32	1,023,500	-0.04(-0.13%)
Nov 25, 2003	29.98	30.55	29.80	30.36	1,641,900	+0.45(+1.50%)
Nov 24, 2003	29.65	29.92	29.52	29.91	1,020,400	+0.45(+1.51%)
Nov 21, 2003	29.59	29.61	29.30	29.46	750,900	-0.13(-0.44%)
Nov 20, 2003	29.58	29.97	29.38	29.59	835,200	-0.24(-0.79%)
Nov 19, 2003	29.46	29.87	29.34	29.83	1,209,900	+0.31(+1.05%)
Nov 18, 2003	29.98	30.07	29.41	29.51	1,347,600	-0.39(-1.29%)
Nov 17, 2003	29.77	30.00	29.62	29.90	931,100	-0.23(-0.75%)
Nov 14, 2003	30.04	30.42	30.02	30.12	1,124,400	+0.11(+0.37%)
Nov 13, 2003	30.25	30.25	30.00	30.01	1,175,200	-0.23(-0.76%)
Nov 12, 2003	29.73	30.24	29.73	30.25	984,900	+0.37(+1.24%)
Nov 11, 2003	29.97	29.97	29.68	29.88	1,032,200	-0.20(-0.65%)
Nov 10, 2003	30.18	30.26	30.02	30.07	1,218,100	-0.11(-0.38%)
Nov 07, 2003	30.38	30.38	29.90	30.18	1,283,500	+0.04(+0.13%)
Nov 06, 2003	29.98	30.15	29.87	30.14	1,215,800	+0.21(+0.70%)
Nov 05, 2003	28.85	29.91	28.80	29.93	1,623,100	+0.27(+0.91%)
Nov 04, 2003	28.85	29.91	28.80	29.67	3,677,200	+0.90(+3.13%)
Nov 03, 2003	28.38	28.81	28.42	28.76	1,146,004	+0.39(+1.37%)
Oct 31, 2003	28.17	28.29	28.14	28.38	1,106,700	+0.20(+0.69%)
Oct 30, 2003	27.96	28.27	27.82	28.18	862,800	+0.38(+1.35%)
Oct 29, 2003	27.90	28.09	27.73	27.80	1,307,200	-0.22(-0.79%)
Oct 28, 2003	27.19	28.03	27.08	28.02	1,776,700	+0.81(+2.96%)
Oct 27, 2003	27.33	27.51	27.17	27.22	1,084,000	-0.11(-0.38%)
Oct 24, 2003	27.42	27.42	26.98	27.33	1,015,600	-0.09(-0.35%)
Oct 23, 2003	27.48	27.50	27.26	27.42	863,600	-0.10(-0.36%)
Oct 22, 2003	27.58	27.67	27.45	27.52	1,208,900	-0.28(-0.99%)
Oct 21, 2003	27.80	28.07	27.75	27.80	1,272,600	+0.12(+0.43%)
Oct 20, 2003	27.28	27.70	27.26	27.67	1,129,200	+0.39(+1.45%)
Oct 17, 2003	27.60	27.74	27.09	27.28	1,448,300	-0.32(-1.18%)
Oct 16, 2003	27.73	27.79	27.54	27.61	1,085,300	-0.32(-1.15%)
Oct 15, 2003	27.82	27.93	27.59	27.92	1,196,600	+0.10(+0.38%)
Oct 14, 2003	27.70	27.83	27.45	27.82	647,000	+0.20(+0.71%)
Oct 13, 2003	27.42	27.65	27.42	27.62	569,300	+0.20(+0.73%)
Oct 10, 2003	27.67	27.75	27.35	27.42	1,083,700	-0.25(-0.90%)
Oct 09, 2003	27.53	27.95	27.52	27.67	1,296,200	+0.14(+0.53%)
Oct 08, 2003	26.80	27.67	27.31	27.53	2,300,700	+0.74(+2.74%)
Oct 07, 2003	26.62	26.80	26.41	26.80	943,100	+0.17(+0.64%)
Oct 06, 2003	26.66	26.73	26.66	26.62	717,300	-0.05(-0.19%)
Oct 03, 2003	26.75	27.06	26.61	26.67	1,360,000	+0.31(+1.18%)
Oct 02, 2003	26.30	26.62	26.21	26.36	1,311,200	-0.15(-0.57%)

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.