Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2004	31.02	32.00	30.92	31.95	1,726,100	+1.01(+3.25%)
Sep 30, 2004	31.09	31.17	30.75	30.95	1,900,600	-0.14(-0.47%)
Sep 29, 2004	30.85	31.12	30.85	31.09	1,303,400	+0.04(+0.14%)
Sep 28, 2004	30.70	31.11	30.55	31.05	1,028,700	+0.38(+1.22%)
Sep 27, 2004	31.00	31.00	30.56	30.67	1,332,800	-0.33(-1.05%)
Sep 24, 2004	31.11	31.23	31.00	31.00	1,071,200	-0.08(-0.26%)
Sep 23, 2004	31.25	31.30	31.05	31.08	958,800	-0.17(-0.56%)
Sep 22, 2004	31.59	31.65	31.13	31.25	1,146,500	-0.36(-1.15%)
Sep 21, 2004	31.42	31.67	31.29	31.61	733,100	+0.31(+0.97%)
Sep 20, 2004	31.30	31.45	31.15	31.31	967,000	-0.06(-0.18%)
Sep 17, 2004	31.42	31.60	31.24	31.36	1,250,800	+0.02(+0.06%)
Sep 16, 2004	31.30	31.51	31.24	31.34	857,100	+0.12(+0.38%)
Sep 15, 2004	31.60	31.67	31.17	31.23	1,463,600	-0.49(-1.56%)
Sep 14, 2004	32.01	32.01	31.58	31.72	815,000	-0.29(-0.91%)
Sep 13, 2004	31.80	32.12	31.57	32.01	1,056,300	+0.17(+0.53%)
Sep 10, 2004	31.33	31.86	31.25	31.84	1,426,400	+0.59(+1.89%)
Sep 09, 2004	31.45	31.46	31.08	31.25	945,200	-0.12(-0.40%)
Sep 08, 2004	31.50	31.64	31.27	31.38	918,700	-0.23(-0.71%)
Sep 07, 2004	31.26	31.69	31.26	31.60	1,704,000	+0.43(+1.40%)
Sep 03, 2004	31.25	31.30	31.00	31.17	968,800	-0.08(-0.26%)
Sep 02, 2004	31.08	31.25	30.88	31.25	877,200	+0.21(+0.69%)

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.