Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	47.38	47.72	46.42	46.80	3,092,490	-0.53(-1.12%)
Jun 28, 2007	47.11	47.60	46.97	47.33	2,029,900	+0.05(+0.11%)
Jun 27, 2007	47.04	47.32	46.74	47.28	2,977,000	-0.36(-0.76%)
Jun 26, 2007	47.95	48.18	47.33	47.64	2,265,796	+0.03(+0.06%)
Jun 25, 2007	48.57	48.66	47.35	47.61	2,104,787	-0.13(-0.27%)
Jun 22, 2007	47.90	48.36	47.44	47.74	3,953,300	-0.36(-0.75%)
Jun 21, 2007	48.05	48.55	47.80	48.10	2,675,421	+0.05(+0.10%)
Jun 20, 2007	49.94	49.94	48.05	48.05	2,991,600	-1.06(-2.16%)
Jun 19, 2007	48.87	49.20	48.70	49.11	2,478,800	+0.11(+0.22%)
Jun 18, 2007	48.62	49.38	48.56	49.00	2,760,900	+0.30(+0.62%)
Jun 15, 2007	48.44	48.96	47.99	48.70	3,711,300	+0.28(+0.58%)
Jun 14, 2007	48.21	48.83	48.18	48.42	2,489,200	+0.21(+0.44%)
Jun 13, 2007	47.24	48.25	47.15	48.21	2,637,400	+1.08(+2.29%)
Jun 12, 2007	47.80	47.95	47.10	47.13	2,191,800	-0.77(-1.61%)
Jun 11, 2007	47.69	48.36	47.36	47.90	2,592,215	+0.21(+0.44%)
Jun 08, 2007	47.04	47.71	46.67	47.69	2,813,500	+0.65(+1.38%)
Jun 07, 2007	47.77	47.97	46.93	47.04	2,999,600	-0.93(-1.94%)
Jun 06, 2007	48.36	48.43	47.72	47.97	2,687,200	-0.39(-0.81%)
Jun 05, 2007	47.99	48.88	47.86	48.36	2,497,200	+0.01(+0.02%)
Jun 04, 2007	48.80	48.88	48.09	48.35	1,890,400	-0.45(-0.92%)
Jun 01, 2007	48.45	49.24	48.45	48.80	2,091,000	+0.35(+0.72%)
May 31, 2007	48.39	48.85	48.19	48.45	3,309,000	+0.50(+1.04%)
May 30, 2007	47.33	48.02	47.10	47.95	3,419,500	+0.62(+1.31%)
May 29, 2007	47.45	47.65	47.08	47.33	1,988,200	+0.06(+0.13%)
May 25, 2007	47.20	47.41	47.11	47.27	1,842,200	+0.25(+0.53%)
May 24, 2007	47.16	47.72	46.82	47.02	3,254,000	-0.14(-0.30%)
May 23, 2007	46.35	47.73	46.26	47.16	4,009,531	+1.16(+2.52%)
May 22, 2007	46.07	46.39	45.83	46.00	1,945,900	-0.17(-0.37%)
May 21, 2007	45.91	46.32	45.84	46.17	2,207,231	+0.25(+0.54%)
May 18, 2007	45.98	46.41	45.44	45.92	2,403,100	+0.09(+0.20%)
May 17, 2007	46.00	46.09	45.66	45.83	1,647,700	-0.29(-0.63%)
May 16, 2007	45.77	46.12	45.65	46.12	1,978,300	+0.35(+0.76%)
May 15, 2007	45.75	46.27	45.63	45.77	2,700,300	-0.07(-0.15%)
May 14, 2007	46.15	46.67	45.66	45.84	1,954,500	-0.31(-0.67%)
May 11, 2007	45.75	46.17	45.67	46.15	2,366,059	+0.41(+0.90%)
May 10, 2007	46.59	46.85	45.70	45.74	3,669,901	-0.85(-1.82%)
May 09, 2007	46.40	46.80	46.23	46.59	3,467,500	-0.10(-0.21%)
May 08, 2007	46.95	47.25	46.67	46.69	2,946,646	-0.06(-0.13%)
May 07, 2007	46.86	47.24	46.62	46.75	4,525,410	-0.11(-0.23%)
May 04, 2007	46.67	47.44	46.60	46.86	2,549,911	+0.19(+0.41%)
May 03, 2007	46.55	46.76	46.42	46.67	2,951,100	+0.22(+0.47%)
May 02, 2007	45.99	46.75	45.74	46.45	3,508,974	+0.36(+0.78%)
May 01, 2007	46.50	46.84	45.38	46.09	5,385,684	-0.90(-1.92%)
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%)

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.