Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	33.82	34.09	33.65	33.78	4,528,884	-0.11(-0.33%)
Jul 30, 2012	33.82	34.18	33.73	33.90	3,964,219	-0.07(-0.21%)
Jul 27, 2012	33.22	34.14	33.05	33.97	5,981,271	+0.95(+2.87%)
Jul 26, 2012	32.74	33.17	32.64	33.02	3,834,134	+0.77(+2.39%)
Jul 25, 2012	32.29	32.73	31.96	32.25	4,424,006	+0.18(+0.55%)
Jul 24, 2012	32.74	32.85	31.83	32.07	5,743,331	-0.67(-2.05%)
Jul 23, 2012	32.30	32.85	32.02	32.74	4,577,949	+0.04(+0.11%)
Jul 20, 2012	33.05	33.16	32.66	32.71	6,264,947	-0.55(-1.66%)
Jul 19, 2012	33.41	33.51	33.01	33.26	5,372,200	-0.09(-0.28%)
Jul 18, 2012	31.93	33.58	31.69	33.35	7,808,505	+1.38(+4.31%)
Jul 17, 2012	31.69	32.03	31.52	31.97	4,510,656	+0.35(+1.12%)
Jul 16, 2012	31.70	31.82	31.44	31.62	4,046,357	-0.16(-0.51%)
Jul 13, 2012	31.19	31.84	31.12	31.78	4,866,283	+0.64(+2.07%)
Jul 12, 2012	31.18	31.30	30.82	31.14	5,182,190	-0.28(-0.90%)
Jul 11, 2012	31.53	31.63	31.23	31.42	4,865,156	-0.16(-0.49%)
Jul 10, 2012	31.91	32.24	31.43	31.58	8,069,968	-0.20(-0.62%)
Jul 09, 2012	31.82	31.90	31.61	31.77	3,789,313	-0.16(-0.51%)
Jul 06, 2012	32.07	32.08	31.57	31.94	4,149,945	-0.46(-1.42%)
Jul 05, 2012	31.84	32.52	31.84	32.40	5,439,491	+0.19(+0.59%)
Jul 03, 2012	32.13	32.32	32.08	32.20	4,304,869	+0.10(+0.31%)
Jul 02, 2012	32.94	33.07	31.86	32.11	6,759,769	-0.83(-2.53%)
Jun 29, 2012	31.91	32.95	31.84	32.94	8,551,900	+1.62(+5.17%)
Jun 28, 2012	31.18	31.47	30.94	31.32	4,720,803	-0.23(-0.72%)
Jun 27, 2012	31.21	31.63	31.14	31.55	4,502,234	+0.37(+1.18%)
Jun 26, 2012	31.59	31.72	31.02	31.18	7,269,313	-0.30(-0.94%)
Jun 25, 2012	31.96	31.96	31.36	31.48	5,132,621	-0.85(-2.63%)
Jun 22, 2012	32.40	32.53	32.11	32.33	9,488,668	+0.11(+0.33%)
Jun 21, 2012	32.86	33.33	32.11	32.22	8,004,009	-0.33(-1.00%)
Jun 20, 2012	33.23	33.36	32.28	32.54	9,340,418	-0.67(-2.02%)
Jun 19, 2012	33.15	33.48	33.12	33.22	3,600,573	+0.23(+0.69%)
Jun 18, 2012	32.87	33.15	32.71	32.99	3,671,979	-0.01(-0.04%)
Jun 15, 2012	33.03	33.15	32.82	33.00	5,817,916	+0.13(+0.39%)
Jun 14, 2012	33.02	33.03	32.67	32.88	5,689,013	-0.01(-0.04%)
Jun 13, 2012	33.13	33.31	32.69	32.89	4,017,487	-0.38(-1.15%)
Jun 12, 2012	33.06	33.34	32.75	33.27	5,780,198	+0.25(+0.77%)
Jun 11, 2012	33.55	33.55	32.96	33.02	5,598,651	+0.00(+0.00%)
Jun 08, 2012	32.83	33.13	32.56	33.02	4,181,446	+0.20(+0.60%)
Jun 07, 2012	32.92	33.48	32.66	32.82	9,815,352	+0.33(+1.02%)
Jun 06, 2012	32.07	32.54	31.89	32.49	11,047,012	+0.80(+2.52%)
Jun 05, 2012	31.77	31.97	31.45	31.69	6,640,404	-0.18(-0.58%)
Jun 04, 2012	32.28	32.39	31.56	31.87	6,210,611	-0.40(-1.23%)
Jun 01, 2012	32.49	32.58	32.20	32.27	7,374,322	-0.81(-2.44%)
May 31, 2012	33.29	33.31	32.82	33.07	8,020,112	-0.23(-0.68%)
May 30, 2012	33.61	33.77	33.20	33.30	5,635,386	-0.61(-1.79%)
May 29, 2012	33.73	34.01	33.63	33.91	3,479,318	+0.47(+1.42%)
May 25, 2012	33.73	33.80	33.32	33.44	4,061,629	-0.30(-0.88%)
May 24, 2012	33.85	33.94	33.43	33.73	5,458,968	-0.11(-0.33%)
May 23, 2012	33.22	33.89	33.12	33.85	7,988,347	+0.48(+1.44%)
May 22, 2012	33.30	33.68	33.14	33.36	5,228,953	+0.29(+0.88%)
May 21, 2012	32.74	33.26	32.69	33.07	4,617,931	+0.59(+1.83%)
May 18, 2012	32.83	33.34	32.38	32.48	8,114,260	-0.18(-0.56%)
May 17, 2012	33.35	33.40	32.60	32.66	6,767,592	-0.69(-2.08%)
May 16, 2012	33.78	34.09	33.36	33.36	7,207,545	-0.25(-0.74%)
May 15, 2012	33.70	33.99	33.52	33.61	5,755,186	-0.19(-0.56%)
May 14, 2012	33.81	34.09	33.66	33.80	4,882,894	-0.28(-0.81%)
May 11, 2012	34.10	34.60	34.03	34.07	5,536,124	-0.23(-0.66%)
May 10, 2012	34.39	34.40	34.09	34.30	6,880,575	+0.24(+0.71%)
May 09, 2012	34.08	34.39	33.86	34.06	10,300,273	-0.42(-1.23%)
May 08, 2012	34.07	34.55	33.77	34.48	7,570,764	+0.32(+0.94%)
May 07, 2012	34.03	34.40	34.03	34.16	5,550,799	-0.02(-0.06%)
May 04, 2012	34.47	34.66	34.04	34.18	5,929,592	-0.44(-1.28%)
May 03, 2012	34.91	34.95	34.48	34.62	7,064,909	-0.10(-0.28%)
May 02, 2012	34.39	34.78	34.08	34.72	10,079,574	+0.22(+0.65%)