Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	55.22	55.37	54.45	54.54	5,158,369	-0.85(-1.53%)
Jun 27, 2013	55.77	55.95	55.27	55.39	2,730,877	+0.08(+0.14%)
Jun 26, 2013	55.41	55.65	54.71	55.31	3,169,670	+0.48(+0.88%)
Jun 25, 2013	54.53	55.06	54.42	54.83	3,580,779	+0.83(+1.54%)
Jun 24, 2013	54.13	54.45	53.42	54.00	4,165,374	-0.76(-1.39%)
Jun 21, 2013	54.78	55.04	54.13	54.76	4,893,004	+0.38(+0.70%)
Jun 20, 2013	55.80	55.87	54.27	54.38	5,847,612	-2.03(-3.60%)
Jun 19, 2013	57.23	57.47	56.39	56.41	2,428,753	-0.93(-1.62%)
Jun 18, 2013	56.62	57.58	56.61	57.34	2,784,006	+0.78(+1.38%)
Jun 17, 2013	56.68	56.78	56.25	56.56	2,933,772	+0.42(+0.75%)
Jun 14, 2013	56.64	56.93	56.06	56.14	2,327,187	-0.61(-1.07%)
Jun 13, 2013	55.88	56.92	55.50	56.75	2,381,203	+0.86(+1.54%)
Jun 12, 2013	56.80	56.96	55.83	55.89	3,036,314	-0.54(-0.96%)
Jun 11, 2013	56.67	56.94	56.30	56.43	2,563,698	-1.06(-1.84%)
Jun 10, 2013	57.95	57.96	57.16	57.49	2,698,303	-0.14(-0.24%)
Jun 07, 2013	56.87	57.68	56.54	57.63	3,390,605	+1.31(+2.33%)
Jun 06, 2013	56.03	56.39	55.74	56.32	3,386,710	+0.37(+0.66%)
Jun 05, 2013	56.96	57.05	55.65	55.95	4,302,309	-1.20(-2.10%)
Jun 04, 2013	57.66	58.13	56.74	57.15	3,185,465	-0.60(-1.04%)
Jun 03, 2013	57.62	57.86	56.88	57.75	4,162,019	+0.29(+0.50%)
May 31, 2013	57.62	58.51	57.25	57.46	3,675,237	-0.35(-0.61%)
May 30, 2013	57.34	58.20	57.34	57.81	2,223,610	+0.54(+0.94%)
May 29, 2013	57.41	57.77	57.16	57.27	3,055,650	-0.39(-0.68%)
May 28, 2013	57.67	58.20	57.41	57.66	3,071,811	+0.72(+1.26%)
May 24, 2013	56.75	57.13	56.53	56.94	2,422,000	-0.20(-0.35%)
May 23, 2013	57.18	57.53	56.95	57.14	4,349,740	-0.75(-1.30%)
May 22, 2013	58.76	58.95	57.63	57.89	4,781,947	-0.89(-1.51%)
May 21, 2013	59.44	59.60	58.68	58.78	4,000,490	-0.52(-0.88%)
May 20, 2013	59.08	60.08	59.05	59.30	4,335,490	-0.06(-0.10%)
May 17, 2013	58.20	59.55	58.17	59.36	5,159,142	+1.33(+2.29%)
May 16, 2013	58.31	58.84	57.80	58.03	4,831,696	-0.47(-0.80%)
May 15, 2013	58.40	58.74	58.34	58.50	3,910,410	+0.68(+1.18%)
May 13, 2013	57.90	58.08	57.45	57.82	2,012,057	-0.14(-0.24%)
May 10, 2013	57.83	58.11	57.48	57.96	2,534,038	+0.25(+0.43%)
May 09, 2013	57.13	58.45	57.05	57.71	5,035,397	+0.54(+0.94%)
May 08, 2013	56.28	57.19	55.80	57.17	4,130,704	+0.61(+1.08%)
May 07, 2013	55.77	56.66	55.63	56.56	8,355,897	-0.74(-1.29%)
May 06, 2013	56.84	57.67	56.67	57.30	4,546,788	+0.48(+0.84%)
May 03, 2013	56.31	56.99	55.80	56.82	3,965,102	+1.02(+1.83%)
May 02, 2013	54.75	55.94	54.51	55.80	4,243,379	+1.50(+2.76%)
May 01, 2013	55.20	55.23	54.27	54.30	4,062,821	-1.21(-2.18%)
Apr 30, 2013	55.23	55.88	54.96	55.51	4,281,109	+0.20(+0.36%)
Apr 29, 2013	54.65	55.47	54.40	55.31	3,165,335	+0.87(+1.60%)
Apr 26, 2013	55.25	55.39	54.38	54.44	3,234,519	-0.95(-1.72%)
Apr 25, 2013	55.45	55.79	55.09	55.39	3,173,801	+0.11(+0.20%)
Apr 24, 2013	54.75	55.57	54.75	55.28	4,892,129	+0.64(+1.17%)
Apr 23, 2013	53.28	54.67	53.27	54.64	4,644,125	+0.85(+1.58%)
Apr 22, 2013	53.58	54.09	53.11	53.79	4,360,435	+0.31(+0.58%)
Apr 19, 2013	53.56	53.73	53.10	53.48	4,684,023	+0.16(+0.30%)
Apr 18, 2013	53.76	53.99	53.08	53.32	2,927,259	-0.26(-0.49%)
Apr 17, 2013	54.01	54.07	53.21	53.58	4,297,287	-0.79(-1.45%)
Apr 16, 2013	54.05	54.41	53.54	54.37	3,821,761	+0.78(+1.46%)
Apr 15, 2013	55.52	55.59	53.59	53.59	6,031,377	-2.24(-4.01%)
Apr 12, 2013	56.41	56.63	55.66	55.83	3,237,308	-0.82(-1.45%)
Apr 11, 2013	57.15	57.37	56.37	56.65	3,962,929	-0.43(-0.75%)
Apr 10, 2013	56.87	57.20	56.54	57.08	2,785,075	+0.55(+0.97%)
Apr 09, 2013	56.00	56.89	55.81	56.53	3,220,627	+0.54(+0.96%)
Apr 08, 2013	55.68	55.99	55.18	55.99	3,352,995	+0.26(+0.47%)
Apr 05, 2013	55.45	55.86	55.03	55.73	3,452,122	-0.35(-0.62%)
Apr 04, 2013	55.14	56.12	54.99	56.08	4,022,320	+1.15(+2.09%)
Apr 03, 2013	55.05	55.44	54.70	54.93	4,140,456	+0.04(+0.07%)
Apr 02, 2013	55.36	55.51	54.73	54.89	3,159,076	-0.12(-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.