Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.98	50.10	49.54	49.64	3,576,292	-0.42(-0.84%)
Jun 27, 2014	49.77	50.27	49.74	50.06	3,247,073	+0.14(+0.28%)
Jun 26, 2014	50.02	50.16	49.58	49.92	2,677,214	-0.22(-0.43%)
Jun 25, 2014	50.09	50.48	50.05	50.13	2,945,306	-0.04(-0.07%)
Jun 24, 2014	50.56	50.89	50.12	50.17	2,687,753	-0.55(-1.09%)
Jun 23, 2014	51.22	51.37	50.69	50.72	3,479,521	-0.32(-0.63%)
Jun 20, 2014	50.68	51.46	50.61	51.05	5,664,179	+0.47(+0.93%)
Jun 19, 2014	50.93	51.10	50.41	50.57	4,123,872	-0.34(-0.68%)
Jun 18, 2014	50.33	51.01	50.18	50.92	4,012,894	+0.62(+1.23%)
Jun 17, 2014	49.52	50.48	49.44	50.30	4,364,664	+0.68(+1.37%)
Jun 16, 2014	49.65	50.06	49.46	49.62	3,632,913	-0.10(-0.21%)
Jun 13, 2014	49.74	50.00	49.55	49.72	4,128,367	+0.02(+0.05%)
Jun 12, 2014	50.14	50.26	49.67	49.70	4,799,563	-0.61(-1.20%)
Jun 11, 2014	50.31	50.62	50.25	50.30	3,508,914	-0.19(-0.37%)
Jun 10, 2014	50.86	50.90	50.48	50.49	4,475,933	-0.12(-0.24%)
Jun 06, 2014	50.51	50.68	50.49	50.61	3,673,189	+0.20(+0.40%)
Jun 05, 2014	50.15	50.51	49.96	50.41	3,103,669	+0.49(+0.97%)
Jun 04, 2014	49.95	50.15	49.83	49.92	2,994,022	-0.15(-0.30%)
Jun 03, 2014	50.03	50.39	49.83	50.07	4,435,605	-0.17(-0.34%)
Jun 02, 2014	50.02	50.36	49.71	50.24	2,737,199	+0.33(+0.66%)
May 30, 2014	49.94	50.01	49.70	49.92	2,958,459	-0.05(-0.10%)
May 29, 2014	50.03	50.05	49.55	49.97	2,398,116	+0.11(+0.23%)
May 28, 2014	50.21	50.29	49.82	49.86	2,376,736	-0.15(-0.30%)
May 27, 2014	49.89	50.22	49.73	50.01	2,985,188	+0.26(+0.53%)
May 23, 2014	49.51	49.74	49.74	49.74	2,235,750	+0.24(+0.49%)
May 22, 2014	49.12	49.74	49.05	49.50	1,854,817	+0.45(+0.92%)
May 21, 2014	48.97	49.38	48.84	49.05	4,087,482	+0.15(+0.31%)
May 20, 2014	49.81	49.90	48.76	48.90	3,381,352	-1.02(-2.04%)
May 19, 2014	49.56	50.10	49.56	49.92	2,785,686	+0.13(+0.27%)
May 16, 2014	49.90	49.95	49.51	49.78	4,817,164	-0.07(-0.14%)
May 15, 2014	50.13	50.25	49.32	49.85	4,172,244	-0.49(-0.98%)
May 14, 2014	50.86	50.92	50.26	50.34	2,771,816	-0.41(-0.81%)
May 13, 2014	50.84	51.03	50.66	50.75	3,541,735	+0.04(+0.09%)
May 12, 2014	50.26	50.77	50.17	50.71	3,310,447	+0.82(+1.64%)
May 09, 2014	49.91	50.05	49.46	49.89	2,470,984	-0.07(-0.13%)
May 08, 2014	49.76	50.37	49.70	49.96	3,117,132	+0.01(+0.01%)
May 07, 2014	49.74	50.05	49.36	49.95	2,934,456	+0.48(+0.96%)
May 06, 2014	50.14	50.25	49.45	49.48	4,415,402	-0.79(-1.57%)
May 05, 2014	50.03	50.32	49.71	50.26	3,517,251	+0.07(+0.13%)
May 02, 2014	50.39	50.67	50.12	50.20	3,747,616	-0.34(-0.68%)
May 01, 2014	50.63	50.75	50.23	50.54	2,904,309	-0.14(-0.28%)
Apr 30, 2014	50.49	50.74	50.26	50.68	3,117,669	+0.10(+0.19%)
Apr 29, 2014	51.01	51.07	50.27	50.58	3,426,082	-0.13(-0.25%)
Apr 28, 2014	51.13	51.42	50.18	50.71	4,164,163	-0.16(-0.32%)
Apr 25, 2014	51.56	51.56	50.79	50.87	3,988,844	-0.79(-1.53%)
Apr 24, 2014	51.88	51.99	51.56	51.66	4,701,149	+0.07(+0.14%)
Apr 23, 2014	50.98	51.62	50.87	51.59	5,483,935	+0.52(+1.02%)
Apr 22, 2014	51.00	51.35	50.78	51.07	2,709,869	+0.08(+0.16%)
Apr 21, 2014	50.78	51.16	50.67	50.98	2,442,596	+0.11(+0.22%)
Apr 17, 2014	50.40	50.87	50.87	50.87	5,308,513	+0.62(+1.23%)
Apr 16, 2014	49.78	50.28	49.68	50.26	4,267,032	+0.79(+1.59%)
Apr 15, 2014	48.55	49.53	48.43	49.47	4,781,879	+0.88(+1.81%)
Apr 14, 2014	49.05	49.19	48.15	48.59	4,544,513	-0.02(-0.05%)
Apr 11, 2014	48.09	49.37	48.09	48.61	3,817,839	-0.48(-0.98%)
Apr 10, 2014	49.83	50.03	49.01	49.10	5,071,363	-0.78(-1.56%)
Apr 09, 2014	49.77	49.90	49.32	49.88	3,620,347	+0.33(+0.66%)
Apr 08, 2014	49.44	49.65	49.14	49.55	6,523,459	+0.13(+0.27%)
Apr 07, 2014	49.96	50.07	49.41	49.42	5,000,519	-0.59(-1.17%)
Apr 04, 2014	50.72	50.96	49.97	50.00	4,205,042	-0.50(-0.99%)
Apr 03, 2014	50.58	50.76	50.26	50.50	3,069,036	+0.07(+0.15%)
Apr 02, 2014	50.04	50.55	49.97	50.43	4,068,018	+0.39(+0.77%)