Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.43	24.60	23.96	23.98	11,312,351	-0.44(-1.81%)
Jul 30, 2009	24.18	24.77	23.79	24.42	9,477,041	+0.67(+2.83%)
Jul 29, 2009	23.90	23.90	23.51	23.75	7,501,390	-0.26(-1.07%)
Jul 28, 2009	24.21	24.30	23.79	24.01	10,129,288	-0.19(-0.79%)
Jul 27, 2009	24.39	24.43	24.11	24.20	5,577,584	-0.06(-0.24%)
Jul 24, 2009	23.86	24.29	23.84	24.26	7,224,598	+0.20(+0.85%)
Jul 23, 2009	23.32	24.09	23.26	24.05	8,718,740	+0.79(+3.40%)
Jul 22, 2009	23.05	23.38	22.97	23.26	6,484,447	+0.11(+0.48%)
Jul 21, 2009	23.23	23.56	22.97	23.15	8,381,944	+0.11(+0.49%)
Jul 20, 2009	22.47	23.05	22.47	23.04	7,643,153	+0.65(+2.88%)
Jul 17, 2009	22.57	22.63	22.23	22.39	6,549,162	-0.31(-1.36%)
Jul 16, 2009	21.83	22.78	21.69	22.70	9,591,535	+0.82(+3.73%)
Jul 15, 2009	21.32	21.89	21.09	21.89	7,683,197	+0.88(+4.17%)
Jul 14, 2009	20.98	21.08	20.71	21.01	4,265,564	+0.11(+0.50%)
Jul 13, 2009	20.53	20.92	20.51	20.90	5,844,277	+0.47(+2.29%)
Jul 10, 2009	20.26	20.50	20.15	20.44	6,840,438	+0.02(+0.10%)
Jul 09, 2009	20.49	20.61	20.30	20.42	5,816,050	+0.10(+0.49%)
Jul 08, 2009	20.24	20.50	20.00	20.32	6,501,466	+0.13(+0.62%)
Jul 07, 2009	20.64	20.74	20.18	20.19	6,527,560	-0.53(-2.58%)
Jul 06, 2009	20.82	20.99	20.51	20.73	6,371,898	-0.23(-1.10%)
Jul 02, 2009	21.36	21.58	20.93	20.96	5,941,108	-0.72(-3.31%)
Jul 01, 2009	21.46	21.98	21.44	21.67	5,390,565	+0.32(+1.48%)
Jun 30, 2009	21.79	22.02	21.29	21.36	8,948,430	-0.57(-2.61%)
Jun 29, 2009	21.96	22.10	21.69	21.93	4,837,374	+0.12(+0.54%)
Jun 26, 2009	21.67	21.92	21.59	21.81	7,019,175	+0.09(+0.42%)
Jun 25, 2009	21.64	22.03	21.53	21.72	9,914,041	+0.51(+2.39%)
Jun 24, 2009	21.02	21.75	21.02	21.21	8,479,990	+0.34(+1.61%)
Jun 23, 2009	20.96	21.07	20.65	20.88	5,811,093	-0.05(-0.25%)
Jun 22, 2009	21.52	21.52	20.88	20.93	8,204,629	-0.67(-3.08%)
Jun 19, 2009	21.91	22.04	21.54	21.60	9,603,344	-0.16(-0.73%)
Jun 18, 2009	21.89	21.95	21.46	21.75	7,202,749	-0.05(-0.21%)
Jun 17, 2009	21.92	22.10	21.69	21.80	7,378,173	-0.19(-0.87%)
Jun 16, 2009	22.56	22.62	21.91	21.99	6,943,538	-0.47(-2.08%)
Jun 15, 2009	22.88	22.91	22.29	22.46	7,893,050	-0.66(-2.85%)
Jun 12, 2009	22.94	23.12	22.63	23.12	5,452,376	+0.09(+0.37%)
Jun 11, 2009	23.01	23.43	22.96	23.03	8,461,639	+0.03(+0.11%)
Jun 10, 2009	23.34	23.47	22.47	23.01	7,788,940	-0.14(-0.60%)
Jun 09, 2009	23.21	23.36	22.92	23.14	6,404,010	-0.03(-0.11%)
Jun 08, 2009	22.90	23.36	22.80	23.17	8,692,575	-0.03(-0.14%)
Jun 05, 2009	22.98	23.45	22.91	23.20	9,394,951	+0.42(+1.82%)
Jun 04, 2009	22.68	22.86	22.41	22.79	6,734,265	+0.24(+1.05%)
Jun 03, 2009	22.79	22.79	22.26	22.55	8,520,541	-0.31(-1.36%)
Jun 02, 2009	22.39	23.01	22.27	22.86	8,470,905	+0.55(+2.48%)
Jun 01, 2009	21.54	22.49	21.40	22.31	9,801,067	+1.15(+5.45%)
May 29, 2009	21.40	21.54	20.92	21.15	10,077,977	-0.09(-0.40%)
May 28, 2009	21.55	21.55	20.90	21.24	7,097,427	-0.03(-0.12%)
May 27, 2009	21.96	21.96	21.23	21.27	7,677,187	-0.65(-2.98%)
May 26, 2009	21.21	22.08	20.90	21.92	7,284,373	+0.71(+3.33%)
May 22, 2009	20.86	21.59	20.86	21.21	7,981,468	+0.26(+1.23%)
May 21, 2009	21.76	21.76	20.73	20.96	14,031,605	-1.00(-4.56%)
May 20, 2009	22.70	22.74	21.92	21.96	13,947,125	-0.53(-2.35%)
May 19, 2009	22.74	22.74	22.20	22.49	9,088,427	-0.46(-2.01%)
May 18, 2009	22.48	22.99	22.33	22.95	5,645,424	+0.70(+3.14%)
May 15, 2009	22.35	22.62	21.87	22.25	10,262,077	-0.12(-0.53%)
May 14, 2009	21.97	22.63	21.97	22.37	5,458,792	+0.20(+0.89%)
May 13, 2009	22.65	22.72	22.09	22.17	8,746,756	-1.19(-5.11%)
May 12, 2009	23.47	23.59	23.03	23.36	7,476,353	+0.08(+0.34%)
May 11, 2009	23.61	23.65	23.19	23.28	6,353,441	-0.75(-3.13%)
May 08, 2009	23.65	24.15	23.38	24.03	6,967,851	+0.66(+2.82%)
May 07, 2009	24.25	24.35	23.03	23.38	11,085,708	-0.59(-2.48%)
May 06, 2009	24.62	24.62	23.73	23.97	8,226,535	-0.28(-1.17%)
May 05, 2009	24.29	24.62	24.01	24.25	8,862,467	-0.37(-1.50%)
May 04, 2009	23.60	24.62	23.40	24.62	10,551,852	+1.17(+4.97%)