Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	44.26	44.50	43.99	44.09	1,433,900	-0.16(-0.36%)
Dec 28, 2006	44.52	44.57	44.24	44.25	1,264,700	-0.26(-0.58%)
Dec 27, 2006	44.39	44.65	44.00	44.51	1,771,100	+0.12(+0.27%)
Dec 26, 2006	44.02	44.43	43.95	44.39	997,700	+0.35(+0.79%)
Dec 22, 2006	44.60	44.60	44.04	44.04	2,292,600	-0.34(-0.77%)
Dec 21, 2006	44.29	44.50	44.13	44.38	4,388,600	+0.13(+0.29%)
Dec 20, 2006	43.42	44.38	43.35	44.25	5,364,400	+1.15(+2.67%)
Dec 19, 2006	42.25	43.22	42.16	43.10	3,917,500	+0.63(+1.48%)
Dec 18, 2006	42.06	42.66	41.95	42.47	4,538,500	+0.24(+0.57%)
Dec 15, 2006	43.00	43.00	42.07	42.23	5,561,100	-0.77(-1.79%)
Dec 14, 2006	42.99	43.20	42.70	43.00	2,845,800	-0.02(-0.05%)
Dec 13, 2006	43.31	43.48	42.98	43.02	2,622,400	+0.04(+0.09%)
Dec 12, 2006	42.99	43.16	42.77	42.98	3,765,000	+0.11(+0.26%)
Dec 11, 2006	43.05	43.12	42.75	42.87	1,323,200	-0.19(-0.43%)
Dec 08, 2006	43.20	43.51	42.88	43.05	1,178,400	-0.05(-0.12%)
Dec 07, 2006	43.45	43.81	42.97	43.10	1,618,600	-0.03(-0.08%)
Dec 06, 2006	43.47	43.47	42.92	43.14	1,758,500	-0.26(-0.61%)
Dec 05, 2006	43.26	43.42	42.95	43.40	2,063,000	+0.84(+1.99%)
Dec 04, 2006	42.89	42.90	42.38	42.56	2,454,300	-0.04(-0.11%)
Dec 01, 2006	42.67	43.44	42.28	42.60	1,541,300	-0.74(-1.72%)
Nov 30, 2006	43.38	43.81	43.29	43.35	1,496,100	+0.00(+0.01%)
Nov 29, 2006	43.05	43.62	42.96	43.35	1,102,200	+0.34(+0.78%)
Nov 28, 2006	42.92	43.17	42.48	43.01	1,948,500	+0.03(+0.07%)
Nov 27, 2006	44.00	44.05	42.98	42.98	1,828,400	-1.52(-3.42%)
Nov 24, 2006	44.40	44.83	44.20	44.50	306,700	-0.02(-0.04%)
Nov 22, 2006	44.30	44.87	44.28	44.52	794,100	+0.11(+0.25%)
Nov 21, 2006	44.22	44.47	44.09	44.41	950,800	+0.29(+0.67%)
Nov 20, 2006	44.15	44.37	43.95	44.12	1,006,700	+0.04(+0.09%)
Nov 17, 2006	43.94	44.28	43.90	44.08	968,500	-0.18(-0.42%)
Nov 16, 2006	44.29	44.62	44.18	44.26	1,042,000	+0.26(+0.60%)
Nov 15, 2006	43.55	44.45	43.53	43.99	1,434,600	+0.17(+0.39%)
Nov 14, 2006	44.02	44.36	43.65	43.83	1,950,000	-0.21(-0.48%)
Nov 13, 2006	43.78	44.35	43.64	44.03	1,434,800	+0.26(+0.58%)
Nov 10, 2006	43.71	43.87	43.61	43.78	1,183,700	+0.17(+0.40%)
Nov 09, 2006	44.05	44.13	43.55	43.60	1,740,700	-0.40(-0.90%)
Nov 08, 2006	43.67	44.60	43.46	44.00	2,814,800	+0.28(+0.65%)
Nov 07, 2006	42.62	44.62	42.40	43.72	7,609,800	+2.44(+5.90%)
Nov 06, 2006	41.33	41.45	41.04	41.28	3,138,500	+0.17(+0.43%)
Nov 03, 2006	41.53	41.60	41.01	41.10	1,243,300	-0.38(-0.90%)
Nov 02, 2006	41.79	41.98	41.38	41.48	1,300,200	-0.31(-0.74%)
Nov 01, 2006	42.39	42.46	41.75	41.79	965,900	-0.41(-0.97%)
Oct 31, 2006	42.42	42.84	42.11	42.20	1,135,100	+0.09(+0.21%)
Oct 30, 2006	42.08	42.35	41.92	42.11	766,800	+0.03(+0.07%)
Oct 27, 2006	42.55	42.60	42.06	42.08	809,600	-0.68(-1.60%)
Oct 26, 2006	42.60	42.88	42.47	42.76	784,400	+0.19(+0.46%)
Oct 25, 2006	42.55	42.75	42.22	42.57	1,037,400	+0.21(+0.50%)
Oct 24, 2006	42.26	42.48	42.26	42.36	1,215,800	-0.03(-0.08%)
Oct 23, 2006	42.20	42.74	42.07	42.40	1,333,300	+0.20(+0.47%)
Oct 20, 2006	42.90	42.90	41.97	42.20	1,836,800	-0.71(-1.64%)
Oct 19, 2006	42.60	42.92	42.17	42.90	1,349,200	+0.31(+0.72%)
Oct 18, 2006	43.20	43.55	42.45	42.60	1,604,500	-0.32(-0.76%)
Oct 17, 2006	42.78	43.13	42.75	42.92	1,361,000	-0.08(-0.17%)
Oct 16, 2006	42.55	43.29	42.52	42.99	1,456,600	+0.57(+1.34%)
Oct 13, 2006	42.53	42.53	42.12	42.42	833,000	-0.10(-0.22%)
Oct 12, 2006	42.12	42.62	41.88	42.52	1,186,700	+0.62(+1.48%)
Oct 11, 2006	41.83	42.05	41.51	41.90	1,504,200	-0.32(-0.77%)
Oct 10, 2006	42.44	42.47	41.95	42.22	1,031,100	-0.31(-0.72%)
Oct 09, 2006	42.34	42.72	42.01	42.53	1,032,900	+0.15(+0.34%)
Oct 06, 2006	42.41	42.60	42.09	42.38	1,115,400	-0.03(-0.07%)
Oct 05, 2006	42.30	42.60	42.24	42.42	1,318,000	+0.03(+0.07%)
Oct 04, 2006	42.04	42.40	41.86	42.38	814,900	+0.37(+0.88%)
Oct 03, 2006	41.94	42.33	41.85	42.01	1,001,400	+0.12(+0.30%)

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.