Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	29.82	29.87	28.53	28.53	11,102,250	-1.71(-5.66%)
Sep 29, 2011	30.49	30.91	29.53	30.24	8,269,363	+0.39(+1.30%)
Sep 28, 2011	30.38	30.92	29.78	29.85	8,778,240	-0.58(-1.91%)
Sep 27, 2011	31.01	31.11	30.21	30.43	10,258,528	+0.26(+0.85%)
Sep 26, 2011	29.62	30.22	29.01	30.18	9,740,625	+0.95(+3.24%)
Sep 23, 2011	28.98	29.70	28.75	29.23	10,464,534	+0.24(+0.83%)
Sep 22, 2011	29.24	29.24	28.56	28.99	14,836,125	-1.22(-4.05%)
Sep 21, 2011	31.23	31.60	30.20	30.21	8,904,937	-1.24(-3.95%)
Sep 20, 2011	31.67	31.95	31.23	31.45	8,073,988	+0.08(+0.24%)
Sep 19, 2011	30.98	31.56	30.54	31.38	6,286,980	-0.21(-0.66%)
Sep 16, 2011	31.81	32.12	31.34	31.58	9,733,838	-0.12(-0.37%)
Sep 15, 2011	31.42	31.70	31.11	31.70	8,712,247	+0.63(+2.02%)
Sep 14, 2011	31.00	31.55	30.18	31.07	11,591,000	+0.24(+0.78%)
Sep 13, 2011	30.38	31.00	30.23	30.83	8,544,640	+0.59(+1.94%)
Sep 12, 2011	29.83	30.44	29.41	30.24	12,661,926	+0.28(+0.92%)
Sep 09, 2011	30.30	30.67	29.66	29.97	17,212,414	-0.68(-2.21%)
Sep 08, 2011	30.67	31.16	30.45	30.65	9,869,711	-0.25(-0.80%)
Sep 07, 2011	30.53	30.93	30.33	30.89	6,826,225	+0.89(+2.97%)
Sep 06, 2011	29.39	30.09	29.17	30.00	9,023,330	-0.40(-1.32%)
Sep 02, 2011	30.88	31.03	30.18	30.40	9,225,924	-1.08(-3.44%)
Sep 01, 2011	32.10	32.27	31.42	31.49	10,053,609	-0.66(-2.04%)
Aug 31, 2011	32.43	32.85	31.85	32.14	10,829,119	+0.06(+0.19%)
Aug 30, 2011	31.85	32.34	31.45	32.08	11,688,495	-0.29(-0.90%)
Aug 29, 2011	31.89	32.38	31.77	32.37	7,237,318	+1.02(+3.24%)
Aug 26, 2011	30.44	31.63	29.95	31.36	10,802,080	+0.66(+2.14%)
Aug 25, 2011	31.78	32.05	30.60	30.70	7,993,399	-0.92(-2.90%)
Aug 24, 2011	30.52	31.67	30.40	31.62	8,501,040	+0.97(+3.15%)
Aug 23, 2011	29.68	30.65	29.35	30.65	8,883,955	+1.24(+4.20%)
Aug 22, 2011	30.09	30.16	29.35	29.42	7,994,219	+0.10(+0.33%)
Aug 19, 2011	29.22	30.27	29.15	29.32	9,741,359	-0.34(-1.14%)
Aug 18, 2011	30.68	30.76	29.39	29.66	12,851,575	-2.03(-6.41%)
Aug 17, 2011	32.05	32.23	31.36	31.69	5,982,745	-0.12(-0.39%)
Aug 16, 2011	32.00	32.32	31.51	31.81	8,837,516	-0.58(-1.79%)
Aug 15, 2011	32.19	32.78	32.05	32.39	7,938,421	+0.42(+1.32%)
Aug 12, 2011	31.88	32.30	31.49	31.97	11,841,351	+0.43(+1.36%)
Aug 11, 2011	29.25	31.96	29.15	31.54	19,689,612	+2.62(+9.05%)
Aug 10, 2011	30.30	30.35	28.84	28.93	23,635,172	-1.72(-5.62%)
Aug 09, 2011	30.46	30.70	28.35	30.65	21,258,092	+1.51(+5.17%)
Aug 08, 2011	30.46	30.68	29.09	29.14	21,883,376	-1.96(-6.30%)
Aug 05, 2011	32.14	32.33	30.50	31.10	25,871,046	-0.42(-1.35%)
Aug 04, 2011	32.71	32.83	31.53	31.53	13,285,167	-1.68(-5.06%)
Aug 03, 2011	32.37	33.30	32.01	33.20	12,820,429	+0.96(+2.98%)
Aug 02, 2011	33.22	33.49	32.20	32.25	15,043,691	-1.37(-4.08%)
Aug 01, 2011	33.64	34.28	32.82	33.62	12,994,100	-0.02(-0.06%)
Jul 29, 2011	33.46	34.29	33.30	33.64	14,521,579	-0.36(-1.07%)
Jul 28, 2011	34.36	34.53	33.80	34.00	17,856,808	-0.55(-1.61%)
Jul 27, 2011	35.31	35.73	34.28	34.55	21,324,040	-2.48(-6.70%)
Jul 26, 2011	37.74	37.75	36.97	37.03	8,273,606	-0.84(-2.23%)
Jul 25, 2011	37.42	38.13	37.26	37.88	5,470,647	+0.12(+0.33%)
Jul 22, 2011	38.30	38.38	37.66	37.75	8,828,613	-0.60(-1.55%)
Jul 21, 2011	38.40	38.74	38.15	38.35	6,353,421	+0.16(+0.41%)
Jul 20, 2011	38.33	38.34	37.86	38.19	4,866,413	+0.19(+0.49%)
Jul 19, 2011	37.67	38.10	37.66	38.01	6,006,611	+0.42(+1.11%)
Jul 18, 2011	37.93	37.93	37.40	37.59	5,336,575	-0.35(-0.92%)
Jul 15, 2011	38.26	38.26	37.47	37.94	7,625,708	-0.16(-0.41%)
Jul 14, 2011	38.48	38.58	37.86	38.10	7,704,297	-0.32(-0.82%)
Jul 13, 2011	38.70	38.92	38.27	38.41	6,346,513	-0.08(-0.21%)
Jul 12, 2011	38.56	38.67	38.32	38.49	7,031,103	-0.12(-0.32%)
Jul 11, 2011	38.63	38.84	38.51	38.62	6,447,476	-0.57(-1.45%)
Jul 08, 2011	39.37	39.52	38.98	39.19	8,809,262	-0.66(-1.65%)
Jul 07, 2011	39.93	40.06	39.62	39.84	5,837,031	+0.35(+0.88%)
Jul 06, 2011	39.17	39.63	39.03	39.49	7,479,324	+0.33(+0.84%)
Jul 05, 2011	39.47	39.48	39.04	39.17	8,516,898	+0.05(+0.12%)