Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.05	31.76	30.75	31.05	6,129,401	-0.62(-1.94%)
May 27, 2010	31.03	31.67	30.85	31.66	6,302,438	+1.22(+4.00%)
May 26, 2010	30.82	31.13	30.28	30.45	299	-0.04(-0.13%)
May 25, 2010	29.26	30.55	29.02	30.49	1,944	+0.15(+0.48%)
May 24, 2010	30.48	30.81	30.29	30.34	8,841,849	-0.37(-1.20%)
May 21, 2010	30.24	31.06	29.75	30.71	15,664,222	-0.05(-0.17%)
May 20, 2010	30.82	31.27	30.59	30.76	18,110,090	-0.55(-1.75%)
May 19, 2010	31.84	31.97	30.77	31.31	11,858,826	-0.76(-2.38%)
May 18, 2010	32.16	32.78	31.94	32.07	299	+0.05(+0.17%)
May 17, 2010	32.83	32.91	31.42	32.02	15,510,707	-0.78(-2.38%)
May 14, 2010	32.80	33.45	32.40	32.80	10,186,242	-0.85(-2.52%)
May 13, 2010	33.47	34.02	33.43	33.65	7,634,456	+0.59(+1.80%)
May 12, 2010	33.25	33.68	32.95	33.05	8,257,996	-0.08(-0.25%)
May 11, 2010	33.42	33.69	33.12	33.14	11,149,967	-0.63(-1.87%)
May 10, 2010	33.49	33.78	33.44	33.77	8,946,229	+1.58(+4.91%)
May 07, 2010	32.19	32.59	30.93	32.19	19,962,454	+0.78(+2.49%)
May 06, 2010	32.39	33.04	30.55	31.40	14,625,628	-1.16(-3.57%)
May 05, 2010	33.05	33.34	32.31	32.57	10,142,455	-0.76(-2.27%)
May 04, 2010	33.64	34.33	32.76	33.32	210	-2.28(-6.42%)
May 03, 2010	34.88	35.68	34.88	35.61	5,542,194	+0.92(+2.66%)
Apr 30, 2010	35.31	35.53	34.64	34.68	5,390,641	-0.65(-1.84%)
Apr 29, 2010	35.15	35.43	35.00	35.33	6,918,072	+0.49(+1.41%)
Apr 28, 2010	34.05	34.98	33.83	34.84	9,678,237	+1.04(+3.08%)
Apr 27, 2010	34.76	35.00	33.71	33.80	8,723,045	-1.14(-3.25%)
Apr 26, 2010	35.10	35.24	34.86	34.94	5,554,585	-0.09(-0.25%)
Apr 23, 2010	34.93	35.06	34.34	35.02	6,686,933	+0.10(+0.29%)
Apr 22, 2010	34.13	34.94	33.54	34.92	6,374,017	+0.45(+1.31%)
Apr 21, 2010	34.47	34.72	34.17	34.47	49,158	-0.13(-0.36%)
Apr 20, 2010	34.58	34.74	34.32	34.60	4,719,643	+0.30(+0.87%)
Apr 19, 2010	34.21	34.46	33.83	34.30	4,310,122	-0.10(-0.29%)
Apr 16, 2010	35.04	35.12	34.19	34.40	8,421,584	-0.76(-2.17%)
Apr 15, 2010	34.45	35.23	34.33	35.16	9,241,988	+0.70(+2.02%)
Apr 14, 2010	33.95	34.53	33.79	34.46	5,110,667	+0.50(+1.47%)
Apr 13, 2010	33.65	34.05	33.62	33.97	4,373,221	+0.24(+0.71%)
Apr 12, 2010	33.71	33.95	33.61	33.73	2,942,595	-0.01(-0.02%)
Apr 09, 2010	33.86	34.01	33.55	33.73	3,818,454	-0.09(-0.27%)
Apr 08, 2010	33.53	33.87	33.29	33.83	4,761,449	+0.33(+0.97%)
Apr 07, 2010	33.75	33.84	33.23	33.50	7,071,722	-0.35(-1.04%)
Apr 06, 2010	34.07	34.07	33.75	33.85	4,221,883	-0.19(-0.57%)
Apr 05, 2010	33.87	34.11	33.67	34.05	4,014,880	+0.29(+0.87%)
Apr 01, 2010	33.55	33.75	33.75	33.75	3,155,924	+0.33(+0.97%)
Mar 31, 2010	33.59	33.78	33.36	33.43	6,405,341	-0.31(-0.93%)
Mar 30, 2010	33.18	33.93	33.13	33.74	6,398,696	+0.65(+1.97%)
Mar 29, 2010	33.16	33.22	32.96	33.09	3,669,468	+0.02(+0.06%)
Mar 26, 2010	32.91	33.34	32.91	33.07	7,110,467	+0.21(+0.63%)
Mar 25, 2010	32.90	33.20	32.72	32.86	6,704,504	+0.24(+0.73%)
Mar 24, 2010	32.91	33.06	32.48	32.62	5,058,760	-0.27(-0.83%)
Mar 23, 2010	32.51	33.01	32.43	32.90	4,587,259	+0.48(+1.47%)
Mar 22, 2010	32.05	32.49	32.01	32.42	3,757,342	+0.13(+0.41%)
Mar 19, 2010	32.58	32.72	32.13	32.29	5,962,459	-0.24(-0.74%)
Mar 18, 2010	32.53	32.57	32.24	32.53	3,076,219	+0.06(+0.18%)
Mar 17, 2010	32.37	32.64	32.34	32.47	3,963,209	+0.13(+0.41%)
Mar 16, 2010	32.17	32.39	31.99	32.33	4,087,210	+0.23(+0.70%)
Mar 15, 2010	31.87	32.11	31.82	32.11	4,689,781	+0.17(+0.54%)
Mar 12, 2010	31.97	31.99	31.62	31.93	3,555,026	+0.09(+0.29%)
Mar 11, 2010	31.74	31.84	31.48	31.84	5,271,865	-0.03(-0.08%)
Mar 10, 2010	31.95	32.06	31.64	31.87	5,359,142	+0.00(+0.00%)
Mar 09, 2010	31.79	32.00	31.65	31.87	4,505,757	+0.01(+0.02%)
Mar 08, 2010	32.25	32.27	31.84	31.86	6,153,691	-0.34(-1.05%)
Mar 05, 2010	32.06	32.47	31.97	32.20	5,644,492	+0.36(+1.13%)
Mar 04, 2010	31.81	32.07	31.66	31.84	4,945,065	+0.03(+0.08%)
Mar 03, 2010	31.76	32.09	31.73	31.81	5,404,786	+0.19(+0.59%)
Mar 02, 2010	31.60	31.81	31.51	31.63	4,949,193	+0.17(+0.55%)