Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	61.46	61.71	60.69	60.86	6,478,133	-0.20(-0.33%)
Jan 30, 2018	61.03	61.24	61.00	61.06	2,743,589	-0.44(-0.71%)
Jan 29, 2018	62.07	62.24	61.43	61.50	2,535,607	-0.89(-1.43%)
Jan 26, 2018	61.42	62.39	61.24	62.39	4,257,867	+1.15(+1.88%)
Jan 25, 2018	61.57	61.67	60.49	61.24	3,909,208	+0.04(+0.07%)
Jan 24, 2018	61.96	62.10	60.80	61.19	3,898,093	-0.41(-0.67%)
Jan 23, 2018	61.79	62.22	61.51	61.61	3,803,378	-0.12(-0.19%)
Jan 22, 2018	61.46	61.74	60.96	61.73	4,179,567	+0.10(+0.16%)
Jan 19, 2018	62.04	62.18	61.40	61.62	4,199,477	-0.26(-0.42%)
Jan 18, 2018	61.91	62.31	61.51	61.88	2,796,485	+0.32(+0.52%)
Jan 17, 2018	61.55	62.16	61.41	61.56	3,888,361	+0.20(+0.33%)
Jan 16, 2018	61.83	62.25	60.76	61.36	4,627,730	-0.91(-1.46%)
Jan 12, 2018		62.27	62.27	62.27	0	+0.03(+0.04%)
Jan 11, 2018	61.40	62.26	61.05	62.25	3,462,554	+1.09(+1.78%)
Jan 10, 2018	60.44	61.25	60.41	61.16	2,861,967	+0.23(+0.37%)
Jan 09, 2018	61.02	61.16	60.57	60.93	3,997,038	+0.10(+0.17%)
Jan 08, 2018	61.03	61.03	60.39	60.83	2,771,137	-0.19(-0.32%)
Jan 05, 2018	60.46	61.06	59.99	61.03	3,701,642	+0.79(+1.31%)
Jan 04, 2018	60.24	60.50	60.00	60.23	3,330,829	+0.08(+0.14%)
Jan 03, 2018	59.58	60.21	59.16	60.15	3,927,122	+0.55(+0.92%)
Jan 02, 2018	59.03	59.62	58.73	59.60	3,663,317	+0.88(+1.51%)
Dec 29, 2017		58.72	58.72	58.72	0	-0.24(-0.41%)
Dec 28, 2017	58.86	58.98	58.59	58.96	1,724,486	+0.19(+0.33%)
Dec 27, 2017	58.77	58.79	58.47	58.77	1,238,445	+0.19(+0.32%)
Dec 26, 2017	58.73	58.78	58.44	58.58	1,189,489	-0.11(-0.19%)
Dec 22, 2017	58.73	58.84	58.30	58.69	2,124,770	+0.07(+0.11%)
Dec 21, 2017	58.35	58.81	57.98	58.62	3,163,887	+0.52(+0.90%)
Dec 20, 2017	58.14	58.76	57.87	58.10	6,061,540	+0.35(+0.61%)
Dec 19, 2017	57.68	57.94	57.42	57.75	4,146,801	+0.15(+0.26%)
Dec 18, 2017	57.11	58.03	56.88	57.60	4,735,025	+0.93(+1.64%)
Dec 15, 2017	56.45	56.90	56.24	56.67	5,206,880	+0.63(+1.13%)
Dec 14, 2017	56.81	57.15	56.03	56.04	3,427,365	-0.58(-1.03%)
Dec 13, 2017	56.37	56.91	56.29	56.62	3,924,795	+0.45(+0.79%)
Dec 12, 2017	56.20	56.48	55.84	56.17	3,271,508	+0.22(+0.39%)
Dec 11, 2017	55.91	56.37	55.86	55.95	2,720,248	-0.12(-0.21%)
Dec 08, 2017	55.46	56.26	55.26	56.07	4,716,533	+0.65(+1.17%)
Dec 07, 2017	54.65	55.44	54.50	55.42	4,050,374	+0.88(+1.62%)
Dec 06, 2017	54.46	55.09	54.39	54.54	3,574,569	+0.04(+0.08%)
Dec 05, 2017	54.63	55.04	54.42	54.50	3,330,507	-0.35(-0.65%)
Dec 04, 2017	55.06	55.68	54.83	54.85	5,377,532	+0.35(+0.63%)
Dec 01, 2017	54.69	55.02	53.64	54.50	4,750,842	-0.11(-0.20%)
Nov 30, 2017	54.07	54.82	53.96	54.61	6,298,812	+0.80(+1.49%)
Nov 29, 2017	53.97	54.40	53.76	53.81	4,663,831	-0.24(-0.44%)
Nov 28, 2017	52.76	54.06	52.73	54.05	7,675,396	+1.91(+3.67%)
Nov 27, 2017	51.92	52.47	51.92	52.14	4,348,153	+0.21(+0.41%)
Nov 24, 2017	52.22	52.34	51.87	51.93	2,590,483	-0.21(-0.40%)
Nov 22, 2017	51.18	52.31	51.16	52.14	6,980,649	+1.29(+2.54%)
Nov 21, 2017	50.84	51.13	50.57	50.85	3,890,050	+0.08(+0.15%)
Nov 20, 2017	50.44	50.92	50.23	50.77	6,467,754	+0.35(+0.69%)
Nov 17, 2017	49.59	50.76	49.45	50.43	6,043,299	+0.70(+1.41%)
Nov 16, 2017	48.91	50.33	48.42	49.73	12,185,316	-0.07(-0.14%)
Nov 15, 2017	50.55	50.73	49.72	49.80	5,117,566	-0.96(-1.89%)
Nov 14, 2017	51.16	51.37	50.75	50.76	3,409,276	-0.54(-1.06%)
Nov 13, 2017	51.50	51.50	51.14	51.30	3,060,120	-0.18(-0.36%)
Nov 10, 2017	51.27	51.51	50.94	51.49	4,323,805	+0.11(+0.21%)
Nov 09, 2017	51.90	52.08	50.28	51.38	7,124,827	-0.87(-1.66%)
Nov 08, 2017	52.68	52.83	51.99	52.25	3,055,295	-0.47(-0.89%)
Nov 07, 2017	53.52	53.80	52.38	52.72	5,214,810	-1.20(-2.23%)
Nov 06, 2017	53.69	54.16	53.47	53.92	4,414,237	+0.35(+0.66%)
Nov 03, 2017	53.32	54.12	53.12	53.57	5,312,346	+0.40(+0.75%)
Nov 02, 2017	53.63	53.68	53.11	53.17	4,830,852	-0.38(-0.70%)