Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	61.83	62.08	61.05	61.22	6,440,107	-0.20(-0.33%)
Jan 30, 2018	61.39	61.60	61.36	61.42	2,727,484	-0.44(-0.71%)
Jan 29, 2018	62.44	62.61	61.79	61.86	2,520,723	-0.90(-1.43%)
Jan 26, 2018	61.78	62.76	61.60	62.76	4,232,873	+1.16(+1.88%)
Jan 25, 2018	61.94	62.04	60.84	61.60	3,886,261	+0.04(+0.07%)
Jan 24, 2018	62.33	62.47	61.16	61.56	3,875,211	-0.42(-0.67%)
Jan 23, 2018	62.16	62.59	61.88	61.97	3,781,052	-0.12(-0.19%)
Jan 22, 2018	61.82	62.11	61.32	62.09	4,155,033	+0.10(+0.16%)
Jan 19, 2018	62.40	62.55	61.77	61.99	4,174,826	-0.26(-0.42%)
Jan 18, 2018	62.28	62.67	61.87	62.25	2,780,070	+0.32(+0.52%)
Jan 17, 2018	61.91	62.53	61.77	61.93	3,865,536	+0.20(+0.33%)
Jan 16, 2018	62.20	62.61	61.11	61.73	4,600,565	-0.92(-1.46%)
Jan 12, 2018		62.64	62.64	62.64	0	+0.03(+0.04%)
Jan 11, 2018	61.77	62.63	61.41	62.61	3,442,229	+1.09(+1.78%)
Jan 10, 2018	60.80	61.61	60.77	61.52	2,845,168	+0.23(+0.37%)
Jan 09, 2018	61.38	61.52	60.93	61.29	3,973,576	+0.10(+0.17%)
Jan 08, 2018	61.39	61.39	60.75	61.19	2,754,870	-0.20(-0.32%)
Jan 05, 2018	60.82	61.42	60.34	61.39	3,679,913	+0.80(+1.31%)
Jan 04, 2018	60.60	60.86	60.35	60.59	3,311,277	+0.08(+0.14%)
Jan 03, 2018	59.94	60.56	59.51	60.50	3,904,069	+0.55(+0.92%)
Jan 02, 2018	59.38	59.97	59.07	59.95	3,641,813	+0.89(+1.51%)
Dec 29, 2017		59.06	59.06	59.06	0	-0.25(-0.41%)
Dec 28, 2017	59.21	59.33	58.93	59.31	1,714,363	+0.20(+0.33%)
Dec 27, 2017	59.11	59.14	58.82	59.11	1,231,175	+0.19(+0.32%)
Dec 26, 2017	59.07	59.13	58.78	58.93	1,182,506	-0.11(-0.19%)
Dec 22, 2017	59.08	59.19	58.64	59.04	2,112,298	+0.07(+0.11%)
Dec 21, 2017	58.69	59.16	58.32	58.97	3,145,315	+0.53(+0.90%)
Dec 20, 2017	58.48	59.11	58.22	58.45	6,025,959	+0.36(+0.61%)
Dec 19, 2017	58.02	58.28	57.76	58.09	4,122,459	+0.15(+0.26%)
Dec 18, 2017	57.45	58.38	57.22	57.94	4,707,230	+0.93(+1.64%)
Dec 15, 2017	56.78	57.23	56.57	57.00	5,176,316	+0.64(+1.13%)
Dec 14, 2017	57.15	57.49	56.36	56.37	3,407,247	-0.58(-1.03%)
Dec 13, 2017	56.70	57.25	56.62	56.95	3,901,757	+0.45(+0.79%)
Dec 12, 2017	56.53	56.81	56.17	56.50	3,252,304	+0.22(+0.39%)
Dec 11, 2017	56.24	56.71	56.19	56.28	2,704,280	-0.12(-0.21%)
Dec 08, 2017	55.79	56.59	55.59	56.40	4,688,847	+0.65(+1.17%)
Dec 07, 2017	54.97	55.77	54.82	55.75	4,026,598	+0.89(+1.62%)
Dec 06, 2017	54.78	55.41	54.71	54.86	3,553,586	+0.04(+0.08%)
Dec 05, 2017	54.95	55.36	54.74	54.82	3,310,956	-0.36(-0.65%)
Dec 04, 2017	55.39	56.01	55.16	55.17	5,345,966	+0.35(+0.63%)
Dec 01, 2017	55.01	55.34	53.95	54.83	4,722,955	-0.11(-0.20%)
Nov 30, 2017	54.39	55.14	54.28	54.94	6,261,837	+0.81(+1.49%)
Nov 29, 2017	54.29	54.72	54.08	54.13	4,636,454	-0.24(-0.44%)
Nov 28, 2017	53.07	54.38	53.04	54.37	7,630,341	+1.92(+3.67%)
Nov 27, 2017	52.22	52.78	52.22	52.44	4,322,629	+0.21(+0.41%)
Nov 24, 2017	52.53	52.65	52.17	52.23	2,575,277	-0.21(-0.40%)
Nov 22, 2017	51.49	52.61	51.46	52.44	6,939,673	+1.30(+2.54%)
Nov 21, 2017	51.14	51.44	50.87	51.15	3,867,215	+0.08(+0.15%)
Nov 20, 2017	50.74	51.22	50.53	51.07	6,429,788	+0.35(+0.68%)
Nov 17, 2017	49.89	51.05	49.74	50.72	6,007,825	+0.70(+1.41%)
Nov 16, 2017	49.20	50.63	48.71	50.02	12,113,788	-0.07(-0.14%)
Nov 15, 2017	50.85	51.03	50.02	50.09	5,087,524	-0.97(-1.89%)
Nov 14, 2017	51.46	51.67	51.05	51.06	3,389,263	-0.55(-1.06%)
Nov 13, 2017	51.81	51.81	51.44	51.61	3,042,156	-0.18(-0.36%)
Nov 10, 2017	51.57	51.82	51.24	51.79	4,298,423	+0.11(+0.21%)
Nov 09, 2017	52.21	52.38	50.57	51.68	7,083,002	-0.87(-1.66%)
Nov 08, 2017	52.99	53.14	52.30	52.56	3,037,360	-0.47(-0.89%)
Nov 07, 2017	53.83	54.12	52.69	53.03	5,184,198	-1.21(-2.23%)
Nov 06, 2017	54.01	54.48	53.78	54.24	4,388,325	+0.35(+0.66%)
Nov 03, 2017	53.63	54.44	53.44	53.88	5,281,162	+0.40(+0.75%)
Nov 02, 2017	53.95	53.99	53.42	53.48	4,802,493	-0.38(-0.70%)