Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		57.95	57.95	57.95	0	+0.85(+1.49%)
Mar 28, 2018	57.82	58.03	56.80	57.10	3,145,601	-0.53(-0.91%)
Mar 27, 2018	59.08	59.29	57.20	57.62	3,348,382	-1.35(-2.29%)
Mar 26, 2018	58.06	59.10	57.52	58.97	3,915,374	+1.82(+3.19%)
Mar 23, 2018	58.55	58.81	57.04	57.15	3,342,934	-1.20(-2.05%)
Mar 22, 2018	59.63	59.68	58.29	58.34	3,717,328	-2.02(-3.35%)
Mar 21, 2018	59.98	60.94	59.74	60.36	2,438,135	+0.51(+0.85%)
Mar 20, 2018	60.32	60.77	59.80	59.85	2,693,636	-0.15(-0.25%)
Mar 19, 2018	60.97	60.97	59.40	60.01	4,650,005	-1.40(-2.28%)
Mar 16, 2018	60.34	61.41	60.05	61.41	11,469,720	+1.23(+2.04%)
Mar 15, 2018	60.08	60.41	59.64	60.18	3,553,989	+0.16(+0.27%)
Mar 14, 2018	60.86	60.86	59.88	60.02	4,579,571	-0.42(-0.69%)
Mar 13, 2018	60.75	61.05	60.15	60.43	4,183,494	-0.16(-0.27%)
Mar 12, 2018	61.35	61.49	60.25	60.59	2,653,000	-0.72(-1.18%)
Mar 09, 2018	60.58	61.35	59.95	61.31	3,995,339	+1.75(+2.93%)
Mar 08, 2018	59.35	59.63	58.73	59.57	3,726,298	+0.53(+0.89%)
Mar 07, 2018		59.81	58.77	59.04	4,120,895	-0.75(-1.25%)
Mar 06, 2018	59.91	59.91	59.14	59.79	2,922,294	+0.27(+0.46%)
Mar 05, 2018	58.66	59.83	58.51	59.52	4,638,679	+0.67(+1.14%)
Mar 02, 2018	58.63	59.07	58.06	58.85	4,589,481	-0.19(-0.32%)
Mar 01, 2018	60.20	60.67	58.82	59.03	5,428,619	-1.26(-2.08%)
Feb 28, 2018	62.28	62.29	60.27	60.29	5,727,011	-1.72(-2.78%)
Feb 27, 2018	62.34	63.15	62.01	62.01	4,071,989	-0.37(-0.60%)
Feb 26, 2018	61.81	62.46	61.32	62.38	4,574,765	+1.14(+1.86%)
Feb 23, 2018	61.49	61.55	60.46	61.25	2,241,449	+0.08(+0.14%)
Feb 22, 2018				61.16	2,920,804	+0.24(+0.39%)
Feb 21, 2018	60.34	61.57	60.28	60.92	5,148,776	+0.63(+1.04%)
Feb 20, 2018		62.06	60.14	60.30	4,593,579	-1.63(-2.63%)
Feb 16, 2018		61.92	61.92	61.92	0	+1.26(+2.08%)
Feb 15, 2018	61.03	61.58	59.89	60.66	4,820,576	+0.57(+0.95%)
Feb 14, 2018	59.58	60.59	58.76	60.09	5,934,023	+0.78(+1.32%)
Feb 13, 2018	58.89	59.42	58.50	59.30	4,196,983	+0.06(+0.10%)
Feb 12, 2018	58.74	59.88	58.60	59.25	6,156,802	+1.04(+1.80%)
Feb 09, 2018	56.88	58.79	55.95	58.20	7,095,980	+2.25(+4.02%)
Feb 08, 2018	58.11	58.24	55.92	55.95	5,162,448	-2.16(-3.71%)
Feb 07, 2018	58.49	58.58	57.91	58.11	4,801,261	-0.24(-0.42%)
Feb 06, 2018	56.20	60.15	55.61	58.35	8,687,592	+0.03(+0.04%)
Feb 05, 2018	59.00	60.01	57.56	58.33	3,383,082	-1.14(-1.91%)
Feb 02, 2018	60.55	60.96	59.41	59.46	5,759,290	-1.69(-2.77%)
Feb 01, 2018	60.19	61.60	58.76	61.16	3,584,462	+0.29(+0.48%)
Jan 31, 2018	61.47	61.72	60.69	60.86	6,477,482	-0.20(-0.33%)
Jan 30, 2018	61.03	61.24	61.01	61.07	2,743,313	-0.44(-0.71%)
Jan 29, 2018	62.08	62.25	61.44	61.50	2,535,352	-0.89(-1.43%)
Jan 26, 2018	61.43	62.40	61.24	62.40	4,257,438	+1.15(+1.89%)
Jan 25, 2018	61.58	61.68	60.49	61.24	3,908,815	+0.04(+0.07%)
Jan 24, 2018	61.97	62.11	60.80	61.20	3,897,701	-0.41(-0.67%)
Jan 23, 2018	61.80	62.23	61.52	61.61	3,802,995	-0.12(-0.19%)
Jan 22, 2018	61.46	61.75	60.96	61.73	4,179,147	+0.10(+0.16%)
Jan 19, 2018	62.04	62.19	61.41	61.63	4,199,055	-0.26(-0.42%)
Jan 18, 2018	61.92	62.31	61.51	61.89	2,796,204	+0.32(+0.52%)
Jan 17, 2018	61.55	62.17	61.42	61.57	3,887,969	+0.20(+0.33%)
Jan 16, 2018	61.84	62.25	60.76	61.37	4,627,264	-0.91(-1.46%)
Jan 12, 2018		62.28	62.28	62.28	0	+0.03(+0.04%)
Jan 11, 2018	61.41	62.27	61.06	62.25	3,462,206	+1.09(+1.78%)
Jan 10, 2018	60.45	61.26	60.42	61.17	2,861,680	+0.23(+0.37%)
Jan 09, 2018	61.02	61.17	60.58	60.94	3,996,636	+0.10(+0.17%)
Jan 08, 2018	61.03	61.03	60.40	60.84	2,770,858	-0.19(-0.32%)
Jan 05, 2018	60.47	61.07	60.00	61.03	3,701,270	+0.79(+1.31%)
Jan 04, 2018	60.25	60.51	60.00	60.24	3,330,494	+0.08(+0.14%)
Jan 03, 2018	59.59	60.21	59.17	60.16	3,926,727	+0.55(+0.92%)