Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	37.96	38.60	37.90	38.35	6,208,663	+0.44(+1.15%)
May 29, 2008	38.19	38.62	37.48	37.92	3,965,919	-0.27(-0.71%)
May 28, 2008	37.68	38.19	37.57	38.19	4,440,383	+0.76(+2.04%)
May 27, 2008	36.91	37.54	36.91	37.42	3,540,417	+0.45(+1.23%)
May 26, 2008	37.31	37.31	36.68	36.97	0	+0.00(+0.00%)
May 23, 2008	37.31	37.31	36.68	36.97	3,874,322	-0.38(-1.02%)
May 22, 2008	37.51	37.77	37.09	37.35	4,722,203	-0.18(-0.49%)
May 21, 2008	37.88	38.56	37.39	37.53	6,355,269	-0.20(-0.52%)
May 20, 2008	37.93	38.15	37.58	37.73	6,174,731	-0.30(-0.80%)
May 19, 2008	37.94	38.71	37.84	38.04	6,412,625	+0.19(+0.50%)
May 16, 2008	37.79	37.96	37.47	37.84	4,492,643	+0.16(+0.44%)
May 15, 2008	37.44	37.80	37.12	37.68	3,655,621	+0.28(+0.76%)
May 14, 2008	37.40	37.85	37.06	37.40	6,030,975	+0.24(+0.64%)
May 13, 2008	37.73	37.77	37.05	37.16	6,622,609	+0.11(+0.30%)
May 12, 2008	35.88	37.16	35.87	37.05	6,516,389	+1.33(+3.73%)
May 09, 2008	35.60	35.91	34.86	35.72	3,422,129	-0.32(-0.90%)
May 08, 2008	36.36	36.53	35.87	36.04	6,786,309	-0.12(-0.33%)
May 07, 2008	37.05	37.38	36.05	36.16	6,427,153	-0.80(-2.16%)
May 06, 2008	36.14	37.10	35.83	36.95	8,249,570	+1.74(+4.94%)
May 05, 2008	35.41	35.43	34.92	35.21	3,210,822	-0.23(-0.65%)
May 02, 2008	35.16	35.83	35.16	35.45	4,808,704	+0.33(+0.94%)
May 01, 2008	34.57	35.18	34.22	35.12	4,705,108	+0.67(+1.93%)
Apr 30, 2008	35.25	35.25	34.38	34.45	6,921,833	-0.56(-1.60%)
Apr 29, 2008	35.05	35.30	34.75	35.01	4,542,677	+0.01(+0.02%)
Apr 28, 2008	35.33	35.56	34.96	35.00	4,720,685	-0.42(-1.19%)
Apr 25, 2008	35.53	35.60	34.92	35.43	2,529,300	+0.09(+0.26%)
Apr 24, 2008	35.23	35.57	34.72	35.33	4,177,498	+0.22(+0.64%)
Apr 23, 2008	35.04	35.59	34.88	35.11	3,669,852	+0.27(+0.78%)
Apr 22, 2008	34.63	35.08	34.53	34.84	4,702,601	-0.01(-0.02%)
Apr 21, 2008	34.94	35.05	34.59	34.85	4,808,929	-0.22(-0.64%)
Apr 18, 2008	34.93	35.11	34.54	35.07	8,043,497	+0.53(+1.55%)
Apr 17, 2008	34.92	35.10	34.49	34.54	4,243,143	-0.56(-1.60%)
Apr 16, 2008	34.03	35.27	33.99	35.10	6,560,136	+1.26(+3.72%)
Apr 15, 2008	33.34	34.01	33.26	33.84	4,927,530	+0.64(+1.93%)
Apr 14, 2008	33.14	33.45	32.65	33.20	4,575,277	+0.11(+0.34%)
Apr 11, 2008	33.65	33.65	32.83	33.09	8,604,028	-0.90(-2.66%)
Apr 10, 2008	34.15	34.37	33.74	33.99	7,909,567	-0.18(-0.52%)
Apr 09, 2008	34.29	34.57	33.91	34.17	3,767,603	-0.18(-0.52%)
Apr 08, 2008	34.59	34.73	34.09	34.34	6,567,609	-0.85(-2.42%)
Apr 07, 2008	35.56	35.64	34.95	35.19	5,238,495	-0.29(-0.82%)
Apr 04, 2008	35.19	35.68	34.79	35.48	5,018,338	+0.28(+0.79%)
Apr 03, 2008	35.20	35.48	34.88	35.21	3,844,281	-0.14(-0.39%)
Apr 02, 2008	35.35	35.86	35.12	35.35	5,636,820	+0.10(+0.28%)
Apr 01, 2008	34.22	35.31	34.21	35.25	6,553,515	+1.32(+3.91%)
Mar 31, 2008	33.79	34.13	33.45	33.92	3,447,131	+0.18(+0.55%)
Mar 28, 2008	33.96	34.28	33.67	33.74	3,819,788	+0.01(+0.02%)
Mar 27, 2008	34.13	34.29	33.71	33.73	5,313,552	-0.25(-0.74%)
Mar 26, 2008	34.10	34.26	33.74	33.98	5,523,817	-0.23(-0.67%)
Mar 25, 2008	33.62	34.34	33.14	34.21	6,711,181	+0.76(+2.29%)
Mar 24, 2008	32.35	33.62	32.30	33.45	6,234,441	+1.10(+3.40%)
Mar 21, 2008	32.02	32.70	31.98	32.35	9,367,026	+0.00(+0.00%)
Mar 20, 2008	32.02	32.70	31.98	32.35	9,367,026	+0.36(+1.13%)
Mar 19, 2008	33.14	33.15	31.95	31.98	7,826,897	-0.81(-2.47%)
Mar 18, 2008	32.68	32.97	32.20	32.80	9,685,846	+0.72(+2.24%)
Mar 17, 2008	31.69	32.34	31.18	32.08	8,298,997	+0.01(+0.04%)
Mar 14, 2008	33.09	33.09	31.32	32.06	10,234,605	-0.80(-2.45%)
Mar 13, 2008	32.54	33.08	32.11	32.87	7,240,502	-0.20(-0.60%)
Mar 12, 2008	33.34	33.61	33.00	33.07	4,837,048	-0.04(-0.12%)
Mar 11, 2008	32.62	33.10	32.23	33.10	7,068,646	+1.27(+4.00%)
Mar 10, 2008	32.57	32.76	31.77	31.83	6,083,973	-0.77(-2.37%)
Mar 07, 2008	33.22	33.33	32.39	32.60	5,523,753	-0.81(-2.43%)
Mar 06, 2008	33.69	33.91	33.32	33.41	6,455,799	-0.52(-1.53%)
Mar 05, 2008	33.84	34.32	33.53	33.94	6,604,610	+0.26(+0.78%)
Mar 04, 2008	34.03	34.05	33.22	33.67	8,749,334	-0.62(-1.81%)