Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	32.42	32.85	31.85	32.14	10,830,210	+0.06(+0.19%)
Aug 30, 2011	31.85	32.34	31.45	32.08	11,689,672	-0.29(-0.90%)
Aug 29, 2011	31.89	32.38	31.77	32.37	7,238,047	+1.02(+3.24%)
Aug 26, 2011	30.43	31.63	29.94	31.35	10,803,168	+0.66(+2.14%)
Aug 25, 2011	31.78	32.05	30.59	30.70	7,994,204	-0.92(-2.90%)
Aug 24, 2011	30.52	31.67	30.39	31.62	8,501,897	+0.97(+3.15%)
Aug 23, 2011	29.68	30.65	29.34	30.65	8,884,850	+1.24(+4.20%)
Aug 22, 2011	30.09	30.16	29.35	29.41	7,995,024	+0.10(+0.33%)
Aug 19, 2011	29.21	30.27	29.14	29.32	9,742,341	-0.34(-1.14%)
Aug 18, 2011	30.68	30.75	29.39	29.65	12,852,869	-2.03(-6.41%)
Aug 17, 2011	32.05	32.23	31.36	31.68	5,983,347	-0.12(-0.39%)
Aug 16, 2011	32.00	32.32	31.51	31.81	8,838,406	-0.58(-1.79%)
Aug 15, 2011	32.19	32.78	32.04	32.39	7,939,221	+0.42(+1.32%)
Aug 12, 2011	31.88	32.30	31.49	31.97	11,842,544	+0.43(+1.36%)
Aug 11, 2011	29.25	31.95	29.14	31.54	19,691,596	+2.62(+9.05%)
Aug 10, 2011	30.30	30.35	28.83	28.92	23,637,552	-1.72(-5.62%)
Aug 09, 2011	30.46	30.70	28.34	30.65	21,260,234	+1.51(+5.17%)
Aug 08, 2011	30.46	30.67	29.08	29.14	21,885,582	-1.96(-6.30%)
Aug 05, 2011	32.14	32.32	30.50	31.10	25,873,652	-0.42(-1.35%)
Aug 04, 2011	32.71	32.83	31.52	31.52	13,286,505	-1.68(-5.06%)
Aug 03, 2011	32.37	33.30	32.01	33.20	12,821,721	+0.96(+2.97%)
Aug 02, 2011	33.21	33.48	32.20	32.24	15,045,207	-1.37(-4.08%)
Aug 01, 2011	33.63	34.28	32.82	33.61	12,995,410	-0.02(-0.06%)
Jul 29, 2011	33.45	34.29	33.30	33.63	14,523,042	-0.36(-1.07%)
Jul 28, 2011	34.36	34.53	33.80	34.00	17,858,606	-0.55(-1.61%)
Jul 27, 2011	35.31	35.73	34.28	34.55	21,326,190	-2.48(-6.70%)
Jul 26, 2011	37.74	37.74	36.96	37.03	8,274,439	-0.84(-2.23%)
Jul 25, 2011	37.41	38.13	37.26	37.87	5,471,198	+0.12(+0.33%)
Jul 22, 2011	38.29	38.37	37.65	37.75	8,829,502	-0.60(-1.55%)
Jul 21, 2011	38.39	38.74	38.15	38.35	6,354,061	+0.16(+0.41%)
Jul 20, 2011	38.33	38.34	37.86	38.19	4,866,903	+0.18(+0.49%)
Jul 19, 2011	37.67	38.10	37.66	38.00	6,007,216	+0.42(+1.11%)
Jul 18, 2011	37.93	37.93	37.39	37.59	5,337,112	-0.35(-0.92%)
Jul 15, 2011	38.26	38.26	37.46	37.94	7,626,476	-0.16(-0.41%)
Jul 14, 2011	38.48	38.58	37.85	38.09	7,705,074	-0.32(-0.82%)
Jul 13, 2011	38.70	38.91	38.27	38.41	6,347,153	-0.08(-0.21%)
Jul 12, 2011	38.56	38.67	38.32	38.49	7,031,811	-0.12(-0.32%)
Jul 11, 2011	38.63	38.84	38.50	38.61	6,448,126	-0.57(-1.45%)
Jul 08, 2011	39.37	39.51	38.98	39.18	8,810,150	-0.66(-1.65%)
Jul 07, 2011	39.92	40.06	39.61	39.84	5,837,619	+0.35(+0.89%)
Jul 06, 2011	39.16	39.63	39.03	39.49	7,480,077	+0.33(+0.84%)
Jul 05, 2011	39.47	39.48	39.04	39.16	8,517,756	+0.05(+0.12%)
Jul 01, 2011	38.28	39.20	38.15	39.11	6,258,504	+0.58(+1.49%)
Jun 30, 2011	37.74	38.55	37.74	38.54	8,294,711	+0.90(+2.40%)
Jun 29, 2011	37.72	37.84	37.44	37.63	6,215,287	+0.10(+0.27%)
Jun 28, 2011	37.01	37.53	36.72	37.53	7,733,955	+0.62(+1.69%)
Jun 27, 2011	36.76	37.11	36.48	36.91	6,077,620	+0.21(+0.56%)
Jun 24, 2011	36.96	37.17	36.61	36.70	6,648,839	-0.25(-0.69%)
Jun 23, 2011	35.90	36.98	35.90	36.96	8,285,176	+0.37(+1.01%)
Jun 22, 2011	36.71	36.98	36.56	36.59	5,095,157	-0.36(-0.96%)
Jun 21, 2011	36.42	37.00	36.42	36.94	7,601,543	+0.75(+2.06%)
Jun 20, 2011	36.10	36.30	36.05	36.20	6,571,187	+0.53(+1.48%)
Jun 17, 2011	36.06	36.33	35.54	35.67	10,470,271	-0.30(-0.84%)
Jun 16, 2011	35.60	36.03	35.44	35.97	8,817,723	+0.42(+1.20%)
Jun 15, 2011	35.69	36.15	35.49	35.54	10,050,227	-0.53(-1.48%)
Jun 14, 2011	35.48	36.26	35.47	36.08	8,647,268	+0.99(+2.83%)
Jun 13, 2011	35.26	35.52	34.94	35.09	6,356,243	-0.11(-0.31%)
Jun 10, 2011	35.32	35.42	34.92	35.19	7,696,192	-0.22(-0.62%)
Jun 09, 2011	35.23	35.65	35.12	35.41	6,710,202	+0.18(+0.51%)
Jun 08, 2011	35.15	35.48	34.94	35.24	9,338,049	-0.01(-0.02%)
Jun 07, 2011	35.37	35.52	35.19	35.24	6,592,123	+0.06(+0.18%)
Jun 06, 2011	35.00	35.38	35.00	35.18	6,538,257	+0.09(+0.25%)