Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	25.72	25.90	25.35	25.55	1,400,100	-0.17(-0.66%)
Jun 27, 2003	26.20	26.27	25.60	25.72	912,300	-0.44(-1.66%)
Jun 26, 2003	26.07	26.25	25.75	26.16	829,300	+0.21(+0.83%)
Jun 25, 2003	26.21	26.44	25.92	25.94	1,615,900	-0.30(-1.12%)
Jun 24, 2003	26.27	26.44	26.20	26.24	1,218,200	-0.01(-0.06%)
Jun 23, 2003	26.52	26.55	26.08	26.25	969,000	-0.40(-1.50%)
Jun 20, 2003	26.80	26.93	26.57	26.65	1,415,200	-0.02(-0.09%)
Jun 19, 2003	26.76	27.02	26.56	26.67	1,696,900	-0.12(-0.47%)
Jun 18, 2003	26.61	26.98	26.55	26.80	1,223,800	+0.19(+0.71%)
Jun 17, 2003	26.90	26.90	26.25	26.61	1,037,800	-0.10(-0.37%)
Jun 16, 2003	26.08	26.71	25.98	26.71	1,624,000	+0.46(+1.75%)
Jun 13, 2003	26.86	26.86	26.05	26.25	1,910,200	-0.61(-2.27%)
Jun 12, 2003	27.23	27.23	26.58	26.86	1,635,000	-0.24(-0.90%)
Jun 11, 2003	26.85	27.11	26.67	27.11	1,080,100	+0.32(+1.19%)
Jun 10, 2003	26.83	26.92	26.60	26.79	1,438,300	-0.01(-0.06%)
Jun 09, 2003	27.16	27.34	26.80	26.80	1,159,600	-0.41(-1.49%)
Jun 06, 2003	27.29	27.62	27.04	27.20	1,806,100	+0.03(+0.11%)
Jun 05, 2003	26.85	27.24	26.80	27.17	1,457,200	+0.19(+0.70%)
Jun 04, 2003	26.55	27.09	26.50	26.99	1,545,700	+0.29(+1.07%)
Jun 03, 2003	26.67	26.83	26.33	26.70	1,960,500	+0.43(+1.64%)
Jun 02, 2003	26.24	26.67	26.17	26.27	1,719,300	+0.12(+0.46%)
May 30, 2003	25.50	26.15	25.42	26.15	1,787,100	+0.81(+3.20%)
May 29, 2003	25.60	25.70	25.11	25.34	2,118,700	-0.26(-1.02%)
May 28, 2003	25.58	25.82	25.55	25.60	1,770,200	+0.15(+0.59%)
May 27, 2003	24.80	25.48	24.59	25.45	1,833,700	+0.65(+2.62%)
May 23, 2003	24.75	24.96	24.56	24.80	1,256,800	+0.00(+0.00%)
May 22, 2003	24.46	24.84	24.41	24.80	1,566,000	+0.33(+1.37%)
May 21, 2003	24.30	24.83	24.08	24.46	1,977,400	+0.14(+0.55%)
May 20, 2003	24.48	24.60	24.11	24.33	1,984,600	+0.09(+0.37%)
May 19, 2003	24.33	24.46	24.20	24.24	1,743,700	-0.09(-0.35%)
May 16, 2003	24.40	24.77	24.33	24.33	2,549,300	-0.07(-0.31%)
May 15, 2003	24.20	24.62	24.17	24.40	1,746,100	+0.15(+0.64%)
May 14, 2003	24.58	24.60	24.00	24.25	2,421,200	-0.55(-2.20%)
May 13, 2003	24.86	24.93	24.52	24.79	1,252,200	-0.06(-0.24%)
May 12, 2003	24.45	24.90	24.36	24.85	1,725,700	+0.21(+0.87%)
May 09, 2003	24.45	24.89	24.27	24.64	2,594,600	+0.57(+2.37%)
May 08, 2003	24.20	24.50	23.69	24.07	3,474,600	-0.53(-2.17%)
May 07, 2003	25.38	26.07	24.25	24.60	7,147,900	-1.42(-5.48%)
May 06, 2003	25.53	26.18	25.38	26.02	1,541,400	+0.45(+1.78%)
May 05, 2003	25.79	25.88	25.20	25.57	1,050,700	-0.09(-0.35%)
May 02, 2003	25.11	25.70	24.95	25.66	1,450,000	+0.55(+2.21%)
May 01, 2003	25.25	25.25	24.65	25.11	1,262,300	-0.25(-0.97%)
Apr 30, 2003	25.21	25.51	24.80	25.35	1,644,400	+0.14(+0.56%)
Apr 29, 2003	25.15	25.27	24.83	25.21	1,238,100	-0.07(-0.26%)
Apr 28, 2003	25.02	25.41	24.85	25.27	1,456,000	+0.40(+1.59%)
Apr 25, 2003	25.42	25.58	24.78	24.88	2,101,100	-0.48(-1.89%)
Apr 24, 2003	25.18	25.46	24.93	25.36	3,030,800	+0.18(+0.69%)
Apr 23, 2003	24.96	25.24	24.82	25.18	1,037,300	+0.23(+0.92%)
Apr 22, 2003	24.40	25.02	24.16	24.95	1,358,000	+0.53(+2.17%)
Apr 21, 2003	24.43	24.59	24.18	24.42	851,800	-0.01(-0.02%)
Apr 17, 2003	23.71	24.45	23.71	24.43	1,075,600	+0.71(+3.01%)
Apr 16, 2003	24.23	24.33	23.70	23.71	893,500	-0.45(-1.84%)
Apr 15, 2003	23.96	24.20	23.77	24.16	1,396,900	+0.20(+0.81%)
Apr 14, 2003	23.75	24.00	23.68	23.96	1,175,600	+0.43(+1.83%)
Apr 11, 2003	23.83	24.08	23.48	23.54	1,051,500	-0.17(-0.70%)
Apr 10, 2003	23.60	23.70	23.27	23.70	1,366,300	+0.32(+1.35%)
Apr 09, 2003	24.22	24.22	23.30	23.39	1,293,100	-0.34(-1.43%)
Apr 08, 2003	23.70	23.79	23.42	23.73	1,339,500	-0.07(-0.27%)
Apr 07, 2003	23.91	24.39	23.73	23.79	1,492,900	-0.02(-0.10%)
Apr 04, 2003	23.93	24.03	23.58	23.82	1,573,200	-0.18(-0.77%)
Apr 03, 2003	24.10	24.20	23.73	24.00	1,460,500	+0.01(+0.04%)
Apr 02, 2003	23.48	24.09	23.30	23.99	1,345,500	+0.91(+3.97%)

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.