Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	37.90	37.99	37.69	37.80	1,484,200	+0.02(+0.05%)
Nov 29, 2005	37.45	37.85	37.28	37.78	2,434,800	+0.63(+1.71%)
Nov 28, 2005	36.55	37.20	36.52	37.15	1,404,400	+0.65(+1.77%)
Nov 25, 2005	36.60	36.70	36.48	36.51	209,000	-0.10(-0.29%)
Nov 23, 2005	36.50	36.74	36.40	36.61	800,000	+0.00(+0.00%)
Nov 22, 2005	36.50	36.67	36.21	36.61	1,045,500	+0.19(+0.51%)
Nov 21, 2005	36.15	36.44	36.01	36.42	777,700	+0.17(+0.47%)
Nov 18, 2005	36.70	36.70	36.13	36.26	1,213,900	-0.19(-0.52%)
Nov 17, 2005	36.08	36.45	36.01	36.45	1,198,300	+0.49(+1.38%)
Nov 16, 2005	35.90	36.01	35.77	35.95	855,100	+0.08(+0.21%)
Nov 15, 2005	35.85	36.22	35.85	35.88	988,900	+0.01(+0.01%)
Nov 14, 2005	35.78	36.06	35.58	35.87	844,000	+0.09(+0.27%)
Nov 11, 2005	35.71	35.92	35.70	35.78	602,500	+0.07(+0.20%)
Nov 10, 2005	35.30	35.74	35.11	35.71	1,056,500	+0.49(+1.39%)
Nov 09, 2005	35.35	35.51	35.12	35.22	1,045,300	-0.30(-0.86%)
Nov 08, 2005	35.33	35.65	35.28	35.52	1,207,000	-0.03(-0.08%)
Nov 07, 2005	35.29	35.62	35.38	35.55	1,115,000	+0.26(+0.72%)
Nov 04, 2005	35.25	35.33	35.15	35.29	1,544,900	+0.05(+0.14%)
Nov 03, 2005	35.33	35.49	35.18	35.24	1,963,500	-0.05(-0.14%)
Nov 02, 2005	35.12	35.38	34.85	35.29	1,731,200	+0.18(+0.51%)
Nov 01, 2005	34.75	35.40	34.69	35.12	2,681,000	+0.34(+0.98%)
Oct 31, 2005	34.56	34.97	34.42	34.78	1,652,700	+0.48(+1.40%)
Oct 28, 2005	34.05	34.38	33.73	34.29	1,769,600	+0.33(+0.97%)
Oct 27, 2005	34.65	34.65	33.97	33.97	1,095,100	-0.69(-1.98%)
Oct 26, 2005	34.85	35.25	34.64	34.65	1,948,900	-0.30(-0.86%)
Oct 25, 2005	34.75	34.99	34.67	34.95	1,382,800	+0.07(+0.20%)
Oct 24, 2005	34.33	35.02	34.30	34.88	1,546,900	+0.55(+1.62%)
Oct 21, 2005	34.42	34.55	33.67	34.33	1,948,700	+0.02(+0.04%)
Oct 20, 2005	34.67	34.99	34.17	34.31	1,362,300	-0.43(-1.25%)
Oct 19, 2005	33.88	34.76	33.37	34.74	1,822,200	+0.58(+1.71%)
Oct 18, 2005	34.33	34.47	33.91	34.16	1,765,700	-0.33(-0.94%)
Oct 17, 2005	34.75	34.78	34.17	34.49	1,302,000	-0.24(-0.69%)
Oct 14, 2005	34.33	34.85	34.19	34.72	1,926,400	+0.40(+1.18%)
Oct 13, 2005	34.33	34.38	34.00	34.32	1,127,700	+0.02(+0.06%)
Oct 12, 2005	34.50	34.86	33.99	34.30	1,630,600	-0.20(-0.58%)
Oct 11, 2005	34.67	34.78	34.42	34.50	1,127,800	-0.17(-0.49%)
Oct 10, 2005	34.85	34.99	34.56	34.67	1,157,700	-0.29(-0.83%)
Oct 07, 2005	35.30	35.35	34.89	34.96	1,913,000	-0.24(-0.68%)
Oct 06, 2005	35.06	35.55	34.85	35.20	2,605,000	+0.27(+0.76%)
Oct 05, 2005	35.30	35.45	34.94	34.94	1,240,100	-0.41(-1.16%)
Oct 04, 2005	35.92	36.05	35.26	35.35	1,436,100	-0.53(-1.48%)
Oct 03, 2005	35.88	35.90	35.62	35.88	1,772,100	-0.03(-0.07%)
Sep 30, 2005	35.94	35.99	35.65	35.90	1,456,800	-0.03(-0.10%)
Sep 29, 2005	35.40	36.02	35.15	35.94	1,534,500	+0.33(+0.93%)
Sep 28, 2005	35.10	35.80	35.10	35.60	2,483,500	+0.51(+1.44%)
Sep 27, 2005	34.97	35.21	34.87	35.10	2,482,300	+0.29(+0.85%)
Sep 26, 2005	35.00	35.05	34.76	34.80	2,571,500	+0.00(+0.00%)
Sep 23, 2005	34.80	34.98	34.01	34.80	2,485,200	+0.92(+2.73%)
Sep 22, 2005	33.63	34.03	33.53	33.88	1,374,300	+0.34(+1.01%)
Sep 21, 2005	33.88	33.93	33.38	33.54	1,704,000	-0.56(-1.63%)
Sep 20, 2005	33.81	34.37	33.76	34.10	2,139,700	+0.48(+1.43%)
Sep 19, 2005	33.95	34.00	33.40	33.62	1,043,000	-0.04(-0.10%)
Sep 16, 2005	33.55	33.99	33.51	33.65	1,813,900	+0.40(+1.20%)
Sep 15, 2005	33.88	33.88	33.13	33.25	1,127,700	-0.51(-1.51%)
Sep 14, 2005	33.99	34.04	33.70	33.76	1,010,300	-0.06(-0.16%)
Sep 13, 2005	34.12	34.12	33.73	33.81	756,600	-0.30(-0.89%)
Sep 12, 2005	34.17	34.23	34.00	34.12	571,500	+0.04(+0.13%)
Sep 09, 2005	33.97	34.24	33.94	34.08	804,300	+0.12(+0.35%)
Sep 08, 2005	34.40	34.40	33.92	33.96	1,325,400	-0.09(-0.28%)
Sep 07, 2005	33.96	34.10	33.79	34.05	1,021,300	+0.01(+0.01%)
Sep 06, 2005	33.88	34.22	33.88	34.04	1,123,400	+0.46(+1.37%)
Sep 02, 2005	33.71	33.92	33.45	33.58	717,100	-0.08(-0.22%)

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.