Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	36.89	37.26	36.65	37.12	4,929,324	+0.05(+0.13%)
Oct 28, 2010	37.18	37.48	36.75	37.07	7,295,241	+0.26(+0.72%)
Oct 27, 2010	36.74	36.84	36.25	36.81	3,752,948	-0.34(-0.93%)
Oct 25, 2010	37.04	37.35	36.89	37.15	5,929,582	+0.30(+0.81%)
Oct 22, 2010	37.06	37.06	36.64	36.85	3,236,575	-0.20(-0.53%)
Oct 21, 2010	36.69	37.18	36.58	37.05	6,232,729	+0.55(+1.52%)
Oct 20, 2010	35.83	36.64	35.70	36.49	4,187,686	+0.82(+2.31%)
Oct 19, 2010	35.80	36.06	35.31	35.67	5,073,434	-0.72(-1.97%)
Oct 18, 2010	36.35	36.59	36.15	36.39	3,473,401	+0.10(+0.28%)
Oct 15, 2010	36.54	36.74	35.96	36.28	3,896,298	-0.16(-0.43%)
Oct 14, 2010	36.49	36.63	36.19	36.44	4,677,425	-0.01(-0.02%)
Oct 13, 2010	35.96	36.54	35.91	36.45	5,406,031	+0.62(+1.72%)
Oct 12, 2010	35.83	36.00	35.24	35.83	5,798,970	-0.13(-0.36%)
Oct 11, 2010	36.16	36.28	35.87	35.96	2,970,570	-0.16(-0.43%)
Oct 08, 2010	36.12	36.25	35.78	36.12	3,952,741	+0.10(+0.28%)
Oct 07, 2010	36.35	36.35	35.82	36.01	4,748,140	-0.19(-0.52%)
Oct 06, 2010	36.36	36.45	36.11	36.20	5,051,832	-0.17(-0.46%)
Oct 05, 2010	36.31	36.50	35.99	36.37	71,301	+0.49(+1.36%)
Oct 04, 2010	36.14	36.49	35.59	35.89	5,466,604	-0.40(-1.10%)
Oct 01, 2010	36.28	36.28	35.79	36.28	7,709,830	+0.68(+1.91%)
Sep 30, 2010	35.60	36.17	35.37	35.60	34,840	-0.15(-0.43%)
Sep 29, 2010	35.62	35.85	35.55	35.76	7,109,810	-0.01(-0.02%)
Sep 28, 2010	35.95	35.99	35.28	35.76	9,128,203	-0.03(-0.09%)
Sep 27, 2010	36.17	36.27	35.77	35.80	6,070,249	-0.34(-0.95%)
Sep 24, 2010	34.95	36.39	34.93	36.14	10,155,204	+1.54(+4.45%)
Sep 23, 2010	34.60	35.04	34.36	34.60	5,088,088	-0.34(-0.97%)
Sep 22, 2010	35.47	35.58	34.86	34.94	5,496,308	-0.54(-1.52%)
Sep 21, 2010	35.37	35.76	35.28	35.48	6,562,061	+0.15(+0.42%)
Sep 20, 2010	34.74	35.41	34.60	35.33	4,654,609	+0.70(+2.03%)
Sep 17, 2010	34.63	34.69	33.98	34.63	6,767,940	+0.79(+2.34%)
Sep 15, 2010	34.05	34.08	33.63	33.84	5,583,277	-0.34(-0.99%)
Sep 14, 2010	34.16	34.39	33.87	34.18	3,690,298	+0.00(+0.00%)
Sep 13, 2010	34.11	34.43	34.09	34.18	4,933,013	+0.50(+1.49%)
Sep 10, 2010	34.07	34.08	33.55	33.68	6,368,669	-0.28(-0.84%)
Sep 09, 2010	34.28	34.35	33.84	33.96	6,615,948	+0.15(+0.44%)
Sep 08, 2010	33.66	34.30	33.63	33.81	4,917,497	+0.17(+0.50%)
Sep 07, 2010	33.48	33.86	33.29	33.64	1,187	+0.00(+0.00%)
Sep 03, 2010	33.70	33.84	33.37	33.64	3,919,996	+0.43(+1.28%)
Sep 02, 2010	32.71	33.24	32.67	33.22	362	+0.39(+1.17%)
Sep 01, 2010	32.07	32.95	31.87	32.83	7,765,161	+1.28(+4.07%)
Aug 31, 2010	31.45	31.84	31.05	31.55	60,264	+0.00(+0.00%)
Aug 30, 2010	31.53	31.82	31.45	31.55	5,700,705	+0.50(+1.61%)
Aug 27, 2010	31.05	31.76	30.67	31.05	6,513,385	+0.12(+0.39%)
Aug 26, 2010	31.18	31.36	30.57	30.92	295	-0.05(-0.15%)
Aug 25, 2010	30.75	31.09	30.34	30.97	6,665,887	-0.14(-0.46%)
Aug 24, 2010	31.34	31.48	30.47	31.11	1,486	-0.73(-2.29%)
Aug 23, 2010	31.78	32.24	31.76	31.84	6,823,042	+0.28(+0.90%)
Aug 20, 2010	31.84	31.97	31.22	31.56	6,815,502	-0.48(-1.50%)
Aug 19, 2010	32.68	32.76	31.85	32.04	1,930	-0.82(-2.49%)
Aug 18, 2010	32.90	33.00	32.62	32.86	6,298,616	-0.04(-0.12%)
Aug 17, 2010	32.82	33.42	32.71	32.90	6,265,405	+0.41(+1.27%)
Aug 16, 2010	32.36	32.63	31.99	32.49	3,247,082	-0.12(-0.37%)
Aug 13, 2010	32.61	32.75	32.40	32.61	4,034,056	-0.10(-0.31%)
Aug 12, 2010	32.28	32.83	31.96	32.71	4,981,612	+0.03(+0.10%)
Aug 11, 2010	33.61	33.65	32.50	32.67	1,187	-1.41(-4.14%)
Aug 10, 2010	33.59	34.27	33.42	34.08	7,950,995	+0.20(+0.59%)
Aug 09, 2010	33.92	34.00	33.53	33.88	3,228,167	+0.05(+0.16%)
Aug 06, 2010	33.83	33.88	33.28	33.83	5,470,339	-0.09(-0.28%)
Aug 05, 2010	33.69	33.96	33.46	33.92	8,047,927	+0.05(+0.14%)
Aug 04, 2010	33.88	34.35	33.66	33.88	10,058,625	-0.27(-0.79%)
Aug 03, 2010	34.60	34.79	33.97	34.14	10,816,968	-0.01(-0.02%)