Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	47.97	47.97	46.90	46.99	4,502,066	-0.89(-1.86%)
Apr 27, 2007	47.10	48.04	47.08	47.88	4,734,903	+0.41(+0.86%)
Apr 26, 2007	46.10	47.51	46.01	47.47	5,670,768	+2.02(+4.44%)
Apr 25, 2007	45.34	45.52	45.04	45.45	2,389,892	+0.36(+0.80%)
Apr 24, 2007	44.99	45.39	44.86	45.09	2,098,858	+0.09(+0.20%)
Apr 23, 2007	44.99	45.30	44.89	45.00	2,040,798	+0.04(+0.09%)
Apr 20, 2007	44.95	45.29	44.49	44.96	3,969,782	+0.51(+1.15%)
Apr 19, 2007	44.95	44.95	44.20	44.45	2,444,100	-0.04(-0.09%)
Apr 18, 2007	44.15	44.62	44.00	44.49	2,945,200	+0.12(+0.27%)
Apr 17, 2007	43.77	44.55	43.61	44.37	3,425,400	+0.58(+1.32%)
Apr 16, 2007	43.50	43.81	43.25	43.79	2,949,578	+0.57(+1.32%)
Apr 13, 2007	42.74	43.79	42.74	43.22	3,726,563	+0.62(+1.46%)
Apr 12, 2007	42.68	42.69	41.85	42.60	3,755,637	+0.75(+1.79%)
Apr 11, 2007	42.62	42.72	41.82	41.85	2,652,346	-0.77(-1.81%)
Apr 10, 2007	42.55	42.75	42.32	42.62	2,156,893	-0.10(-0.23%)
Apr 09, 2007	42.73	43.03	42.63	42.72	1,138,900	-0.09(-0.21%)
Apr 05, 2007	42.50	42.81	42.36	42.81	1,745,086	+0.10(+0.23%)
Apr 04, 2007	42.85	42.90	42.63	42.71	1,884,403	-0.07(-0.16%)
Apr 03, 2007	42.84	43.09	42.73	42.78	2,013,256	+0.07(+0.16%)
Apr 02, 2007	43.09	43.30	42.53	42.71	2,359,726	-0.38(-0.88%)
Mar 30, 2007	42.85	43.28	42.35	43.09	2,875,600	+0.19(+0.44%)
Mar 29, 2007	42.82	43.86	42.61	42.90	2,117,301	+0.24(+0.56%)
Mar 28, 2007	42.85	42.86	42.38	42.66	2,606,400	-0.25(-0.58%)
Mar 27, 2007	43.40	43.40	42.70	42.91	3,579,400	-0.56(-1.29%)
Mar 26, 2007	43.84	43.89	43.15	43.47	1,552,577	-0.43(-0.98%)
Mar 23, 2007	43.85	44.63	43.55	43.90	1,339,237	+0.05(+0.11%)
Mar 22, 2007	44.87	44.99	43.55	43.85	1,821,100	-0.30(-0.68%)
Mar 21, 2007	43.51	44.21	43.31	44.15	2,616,900	+1.09(+2.53%)
Mar 20, 2007	42.84	43.06	42.69	43.06	2,335,600	+0.14(+0.33%)
Mar 19, 2007	42.59	42.98	42.56	42.92	1,833,100	+0.69(+1.63%)
Mar 16, 2007	42.50	42.72	41.75	42.23	3,475,500	-0.16(-0.38%)
Mar 15, 2007	42.59	42.73	42.23	42.39	2,495,300	-0.20(-0.47%)
Mar 14, 2007	43.48	42.77	41.86	42.59	2,606,500	+0.38(+0.90%)
Mar 13, 2007	43.48	43.29	42.20	42.21	2,673,600	-1.27(-2.92%)
Mar 12, 2007	43.45	43.64	43.27	43.48	1,800,300	-0.02(-0.05%)
Mar 09, 2007	43.45	43.79	43.28	43.50	2,979,900	+0.55(+1.28%)
Mar 08, 2007	42.76	43.21	42.32	42.95	2,565,700	+0.38(+0.89%)
Mar 07, 2007	42.40	42.86	42.32	42.57	2,132,500	-0.05(-0.12%)
Mar 06, 2007	42.15	42.88	42.15	42.62	3,104,000	+0.51(+1.21%)
Mar 05, 2007	41.90	42.77	41.90	42.11	2,944,600	-0.43(-1.01%)
Mar 02, 2007	42.97	43.19	42.39	42.54	2,833,000	-0.43(-1.00%)
Mar 01, 2007	43.10	43.10	41.26	42.97	3,789,249	-0.08(-0.19%)
Feb 28, 2007	43.51	43.83	42.95	43.05	4,071,000	-0.48(-1.10%)
Feb 27, 2007	44.95	44.96	42.73	43.53	3,784,900	-1.57(-3.48%)
Feb 26, 2007	45.26	45.46	44.92	45.10	1,922,647	-0.21(-0.46%)
Feb 23, 2007	45.12	45.52	44.80	45.31	1,669,400	+0.03(+0.07%)
Feb 22, 2007	45.35	45.58	44.94	45.28	1,587,900	-0.18(-0.40%)
Feb 21, 2007	45.41	45.46	45.00	45.46	2,122,200	-0.05(-0.11%)
Feb 20, 2007	46.08	46.08	44.86	45.51	1,775,200	+0.19(+0.42%)
Feb 16, 2007	45.30	45.55	45.10	45.32	1,812,900	-0.23(-0.50%)
Feb 15, 2007	45.70	45.78	45.42	45.55	1,839,000	-0.25(-0.55%)
Feb 14, 2007	44.39	45.95	44.39	45.80	3,668,327	+1.17(+2.62%)
Feb 13, 2007	44.60	44.73	44.39	44.63	2,329,650	+0.23(+0.52%)
Feb 12, 2007	44.45	44.59	44.26	44.40	2,250,165	+0.09(+0.20%)
Feb 09, 2007	44.62	44.78	44.06	44.31	2,792,900	-0.39(-0.87%)
Feb 08, 2007	44.79	44.90	44.43	44.70	2,514,900	-0.08(-0.18%)
Feb 07, 2007	44.37	44.90	44.27	44.78	2,746,600	-0.34(-0.75%)
Feb 06, 2007	45.50	45.51	44.42	45.12	3,170,000	-0.42(-0.92%)
Feb 05, 2007	45.07	45.78	44.98	45.54	2,838,200	+0.34(+0.75%)
Feb 02, 2007	45.88	45.88	44.98	45.20	2,977,400	-0.33(-0.72%)

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.