Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	48.38	48.60	48.05	48.25	7,176,587	+0.48(+1.01%)
Oct 30, 2014	47.33	47.95	47.09	47.77	4,177,652	+0.09(+0.19%)
Oct 29, 2014	48.03	48.03	47.40	47.68	5,344,051	-0.06(-0.13%)
Oct 28, 2014	47.14	47.88	47.06	47.74	3,498,396	+0.84(+1.78%)
Oct 27, 2014	46.76	46.94	47.00	46.91	3,146,255	-0.09(-0.19%)
Oct 24, 2014	46.71	47.06	46.44	47.00	4,101,486	+0.26(+0.55%)
Oct 23, 2014	46.47	47.03	46.42	46.74	4,116,112	+0.83(+1.80%)
Oct 22, 2014	47.52	47.67	45.88	45.91	8,538,266	-1.51(-3.19%)
Oct 21, 2014	46.51	47.55	46.48	47.43	4,825,119	+1.30(+2.83%)
Oct 20, 2014	45.86	46.13	45.82	46.12	4,852,762	+0.01(+0.02%)
Oct 17, 2014	45.90	46.47	45.84	46.12	7,223,987	+0.57(+1.24%)
Oct 16, 2014	44.02	45.89	43.99	45.55	9,174,143	+0.84(+1.89%)
Oct 15, 2014	44.04	44.83	43.51	44.71	7,194,853	+0.14(+0.30%)
Oct 14, 2014	44.50	45.47	44.44	44.57	6,125,040	+0.38(+0.85%)
Oct 13, 2014	44.92	45.17	44.16	44.19	5,648,406	-0.57(-1.28%)
Oct 10, 2014	44.98	45.48	44.53	44.77	7,164,981	-0.17(-0.39%)
Oct 09, 2014	46.48	46.48	44.82	44.94	7,297,897	-1.63(-3.49%)
Oct 08, 2014	46.07	46.63	45.65	46.57	5,354,384	+0.62(+1.34%)
Oct 07, 2014	46.70	46.80	45.92	45.95	4,091,728	-1.10(-2.34%)
Oct 06, 2014	47.15	47.35	46.78	47.05	2,687,097	+0.03(+0.06%)
Oct 03, 2014	47.62	47.62	46.86	47.02	5,062,747	+0.21(+0.45%)
Oct 02, 2014	46.31	47.07	46.18	46.81	5,164,741	+0.56(+1.21%)
Oct 01, 2014	46.72	46.75	46.03	46.25	5,228,769	-0.89(-1.89%)
Sep 30, 2014	47.15	47.52	47.03	47.14	4,754,389	-0.07(-0.14%)
Sep 29, 2014	46.91	47.27	46.71	47.21	3,828,208	-0.28(-0.59%)
Sep 26, 2014	47.09	47.52	46.85	47.49	4,357,976	+0.47(+1.01%)
Sep 25, 2014	48.05	48.09	47.00	47.01	5,364,721	-1.36(-2.80%)
Sep 24, 2014	47.87	48.56	47.62	48.37	5,163,099	+0.53(+1.12%)
Sep 23, 2014	48.13	48.38	47.83	47.83	5,165,624	-0.56(-1.17%)
Sep 22, 2014	48.86	48.95	48.21	48.40	3,503,829	-0.57(-1.15%)
Sep 19, 2014	49.08	49.13	48.65	48.96	6,324,491	+0.20(+0.40%)
Sep 18, 2014	48.86	48.90	48.64	48.77	2,652,720	+0.16(+0.33%)
Sep 17, 2014	48.77	49.04	48.46	48.61	4,305,858	+0.09(+0.19%)
Sep 16, 2014	48.43	48.53	48.02	48.52	3,403,520	+0.08(+0.17%)
Sep 15, 2014	48.44	48.62	48.34	48.44	2,833,061	-0.14(-0.29%)
Sep 12, 2014	48.61	48.71	48.32	48.58	4,022,933	-0.13(-0.26%)
Sep 11, 2014	48.78	49.02	48.62	48.71	3,630,586	-0.26(-0.54%)
Sep 10, 2014	49.11	49.18	48.86	48.97	3,486,545	-0.08(-0.15%)
Sep 09, 2014	48.95	49.29	48.80	49.05	4,254,238	+0.10(+0.20%)
Sep 08, 2014	48.90	49.20	48.86	48.95	4,272,457	-0.08(-0.15%)
Sep 05, 2014	48.69	49.19	48.40	49.02	4,909,336	+0.33(+0.68%)
Sep 04, 2014	48.46	49.32	48.38	48.69	4,522,158	+0.26(+0.54%)
Sep 03, 2014	48.77	48.84	48.35	48.43	2,889,719	-0.02(-0.03%)
Sep 02, 2014	48.46	48.69	48.26	48.44	4,098,737	+0.22(+0.45%)
Aug 29, 2014	48.50	48.22	48.22	48.22	2,753,859	-0.18(-0.37%)
Aug 28, 2014	48.21	48.49	48.13	48.41	1,583,117	-0.11(-0.22%)
Aug 27, 2014	48.50	48.56	48.27	48.51	2,001,339	+0.05(+0.09%)
Aug 26, 2014	48.91	48.93	48.43	48.47	2,466,085	-0.31(-0.63%)
Aug 25, 2014	48.89	49.08	48.69	48.77	1,969,908	+0.11(+0.23%)
Aug 22, 2014	48.77	48.91	48.56	48.66	3,230,440	+0.03(+0.06%)
Aug 21, 2014	48.59	48.74	48.35	48.63	2,355,213	+0.06(+0.12%)
Aug 20, 2014	48.16	48.64	48.13	48.57	3,324,802	+0.41(+0.86%)
Aug 19, 2014	48.07	48.36	48.06	48.16	3,045,095	+0.08(+0.17%)
Aug 18, 2014	47.58	48.09	47.58	48.07	2,717,814	+0.64(+1.35%)
Aug 15, 2014	47.64	47.72	47.13	47.43	4,050,470	+0.02(+0.03%)
Aug 14, 2014	47.40	47.59	47.27	47.42	3,620,012	-0.08(-0.16%)
Aug 13, 2014	47.07	47.56	46.91	47.49	4,164,849	+0.61(+1.30%)
Aug 12, 2014	46.87	47.21	46.73	46.88	2,806,406	+0.07(+0.14%)
Aug 11, 2014	47.21	47.23	46.76	46.82	2,759,613	-0.16(-0.35%)
Aug 08, 2014	46.41	46.89	46.31	46.98	2,984,276	+0.76(+1.63%)
Aug 07, 2014	46.56	46.67	46.12	46.23	3,955,762	-0.04(-0.10%)
Aug 06, 2014	46.42	46.76	46.04	46.27	6,944,486	-0.74(-1.58%)
Aug 05, 2014	46.46	47.85	45.52	47.01	9,318,525	-0.86(-1.80%)
Aug 04, 2014	47.44	47.98	47.21	47.87	5,214,328	+0.44(+0.93%)