Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	58.16	58.59	57.53	58.48	4,002,993	+0.16(+0.28%)
Nov 29, 2018	58.68	58.84	58.01	58.32	3,560,058	-0.64(-1.09%)
Nov 28, 2018	58.03	58.96	57.35	58.96	2,607,199	+1.14(+1.98%)
Nov 27, 2018	57.60	58.09	57.11	57.81	2,490,246	+0.11(+0.20%)
Nov 26, 2018	57.41	58.12	57.03	57.70	3,538,004	+0.70(+1.23%)
Nov 23, 2018	57.59	57.74	56.86	57.00	2,180,743	-1.27(-2.18%)
Nov 21, 2018		58.27	58.27	58.27	0	+0.15(+0.25%)
Nov 20, 2018	58.84	58.99	57.78	58.13	3,868,603	-1.17(-1.97%)
Nov 19, 2018	60.01	60.06	58.64	59.30	6,089,494	-1.00(-1.67%)
Nov 16, 2018	59.30	60.90	59.23	60.30	5,464,327	+0.70(+1.18%)
Nov 15, 2018	57.71	59.96	57.45	59.60	4,981,668	+1.65(+2.84%)
Nov 14, 2018	58.06	59.32	57.46	57.95	5,570,499	+0.55(+0.96%)
Nov 13, 2018	57.86	59.14	57.15	57.40	5,672,960	-0.21(-0.37%)
Nov 12, 2018	58.86	59.15	57.50	57.62	5,502,450	-1.27(-2.16%)
Nov 09, 2018	59.19	59.78	58.37	58.89	4,926,555	-1.09(-1.82%)
Nov 08, 2018	59.31	60.41	59.31	59.98	6,213,728	-0.09(-0.16%)
Nov 07, 2018	61.12	61.20	58.97	60.08	7,576,285	-0.57(-0.94%)
Nov 06, 2018	58.05	61.05	57.76	60.64	5,338,189	+0.15(+0.26%)
Nov 05, 2018	60.11	61.03	59.95	60.49	4,860,842	+0.63(+1.05%)
Nov 02, 2018	60.76	61.01	59.40	59.86	5,379,552	-0.28(-0.47%)
Nov 01, 2018	58.80	60.41	58.67	60.15	4,576,949	+1.78(+3.05%)
Oct 31, 2018	58.99	59.78	58.32	58.37	4,194,377	+0.06(+0.10%)
Oct 30, 2018	56.98	58.40	56.89	58.31	3,367,156	+1.27(+2.23%)
Oct 29, 2018	57.95	58.75	56.28	57.03	4,066,928	+0.07(+0.12%)
Oct 26, 2018	56.95	57.90	56.37	56.96	4,079,178	-0.73(-1.27%)
Oct 25, 2018	57.49	58.17	57.17	57.69	4,248,011	+0.94(+1.65%)
Oct 24, 2018	59.27	59.48	56.59	56.76	5,991,092	-2.55(-4.29%)
Oct 23, 2018	59.98	60.02	58.51	59.30	6,450,304	-2.36(-3.83%)
Oct 22, 2018	62.47	62.52	61.45	61.67	3,124,772	-0.47(-0.76%)
Oct 19, 2018	62.39	63.09	61.85	62.14	3,700,731	-0.15(-0.23%)
Oct 18, 2018	63.33	63.85	61.85	62.29	3,596,689	-1.34(-2.11%)
Oct 17, 2018	63.17	63.89	62.52	63.63	4,227,947	+0.37(+0.58%)
Oct 16, 2018	62.05	63.34	61.86	63.26	4,042,675	+1.85(+3.01%)
Oct 15, 2018	61.68	62.10	61.41	61.41	2,976,228	-0.43(-0.70%)
Oct 12, 2018	62.54	62.61	61.22	61.84	4,187,921	+0.62(+1.01%)
Oct 11, 2018	62.85	63.28	61.07	61.22	5,055,768	-1.85(-2.93%)
Oct 10, 2018	65.30	65.34	63.02	63.07	4,881,490	-2.26(-3.46%)
Oct 09, 2018	66.87	66.98	65.12	65.33	4,231,685	-1.65(-2.46%)
Oct 08, 2018	66.62	67.14	66.15	66.98	3,154,269	-0.14(-0.20%)
Oct 05, 2018	67.29	67.63	66.61	67.12	4,787,342	-0.09(-0.13%)
Oct 04, 2018	67.56	68.53	66.77	67.20	3,805,108	-0.31(-0.46%)
Oct 03, 2018	67.08	67.57	66.98	67.51	3,016,360	+0.57(+0.85%)
Oct 02, 2018	66.59	67.32	66.32	66.95	4,752,720	+0.19(+0.28%)
Oct 01, 2018	66.31	67.01	66.02	66.76	3,742,626	+0.91(+1.38%)
Sep 28, 2018	66.06	66.49	65.69	65.85	2,365,816	-0.18(-0.27%)
Sep 27, 2018	66.26	66.43	65.76	66.03	1,792,199	+0.12(+0.18%)
Sep 26, 2018	66.43	66.57	65.71	65.91	2,180,273	-0.48(-0.73%)
Sep 25, 2018	66.87	67.09	66.25	66.39	3,109,285	-0.23(-0.35%)
Sep 24, 2018	66.96	66.99	66.16	66.62	2,282,237	-0.46(-0.68%)
Sep 21, 2018	67.56	67.71	66.83	67.08	3,597,339	-0.32(-0.47%)
Sep 20, 2018	67.01	67.42	66.59	67.39	3,019,623	+0.83(+1.25%)
Sep 19, 2018	67.17	67.36	66.37	66.56	3,191,495	-0.86(-1.28%)
Sep 18, 2018	67.06	67.60	66.71	67.42	2,716,018	+0.55(+0.82%)
Sep 17, 2018	66.65	67.06	66.54	66.87	1,766,341	+0.20(+0.30%)
Sep 14, 2018	66.85	66.99	66.50	66.67	2,127,630	-0.18(-0.27%)
Sep 13, 2018	66.53	67.07	66.31	66.85	2,875,220	+0.55(+0.83%)
Sep 12, 2018	65.52	66.43	65.37	66.30	2,457,526	+0.77(+1.17%)
Sep 11, 2018	65.42	65.90	65.18	65.54	1,720,585	-0.04(-0.07%)
Sep 10, 2018	65.60	65.90	65.35	65.58	2,638,878	+0.41(+0.63%)
Sep 07, 2018	65.34	65.55	64.91	65.17	2,371,515	-0.36(-0.55%)
Sep 06, 2018	66.38	66.41	65.27	65.53	3,824,692	-0.91(-1.37%)
Sep 05, 2018	65.53	66.72	65.44	66.44	4,716,696	+0.75(+1.14%)