Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	43.33	44.15	42.58	42.73	9,822,867	-0.10(-0.23%)
Jun 29, 2015	43.36	43.56	42.79	42.83	3,477,964	-0.79(-1.80%)
Jun 26, 2015	43.65	43.74	43.43	43.62	4,646,788	-0.03(-0.07%)
Jun 25, 2015	44.26	44.34	43.65	43.65	4,058,926	-0.67(-1.51%)
Jun 24, 2015	44.61	44.64	44.19	44.32	3,079,023	-0.30(-0.67%)
Jun 23, 2015	44.98	45.04	44.42	44.62	4,407,397	-0.29(-0.65%)
Jun 22, 2015	44.60	45.21	44.60	44.91	5,361,154	+0.12(+0.26%)
Jun 19, 2015	45.05	45.33	44.78	44.80	8,912,663	-0.49(-1.09%)
Jun 18, 2015	45.10	45.77	45.00	45.29	7,069,960	+0.31(+0.69%)
Jun 17, 2015	45.28	45.41	44.66	44.98	5,334,349	-0.20(-0.44%)
Jun 16, 2015	45.24	45.38	45.02	45.18	3,039,694	-0.07(-0.15%)
Jun 15, 2015	45.56	45.56	45.12	45.25	3,621,262	-0.72(-1.56%)
Jun 12, 2015	46.19	46.39	45.85	45.97	3,733,532	-0.39(-0.85%)
Jun 11, 2015	46.17	46.42	46.06	46.36	3,849,341	+0.29(+0.62%)
Jun 10, 2015	45.91	46.19	45.80	46.08	4,084,803	+0.45(+1.00%)
Jun 09, 2015	45.29	45.79	45.24	45.62	3,200,806	+0.05(+0.10%)
Jun 08, 2015	45.52	45.85	45.47	45.58	3,639,422	-0.07(-0.15%)
Jun 05, 2015	45.33	45.69	45.20	45.65	4,279,344	+0.22(+0.49%)
Jun 04, 2015	46.16	46.27	45.35	45.42	7,807,772	-1.09(-2.35%)
Jun 03, 2015	46.49	46.80	46.36	46.52	3,423,652	+0.03(+0.07%)
Jun 02, 2015	46.31	46.85	46.26	46.49	3,897,418	+0.05(+0.10%)
Jun 01, 2015	46.75	46.89	46.26	46.44	3,679,578	-0.05(-0.12%)
May 29, 2015	47.20	47.24	46.26	46.49	5,895,865	-0.55(-1.16%)
May 28, 2015	46.80	47.08	46.49	47.04	4,812,363	+0.05(+0.11%)
May 27, 2015	46.94	47.14	46.71	46.99	3,460,406	+0.09(+0.20%)
May 26, 2015	47.61	47.62	46.76	46.90	5,940,651	-0.73(-1.54%)
May 22, 2015	47.47	47.63	47.63	47.63	6,905,270	+0.05(+0.10%)
May 21, 2015	46.45	48.38	46.41	47.58	13,947,702	+1.23(+2.64%)
May 20, 2015	46.14	46.47	45.79	46.36	6,389,970	+0.18(+0.38%)
May 19, 2015	46.25	46.41	45.89	46.18	6,525,436	-0.23(-0.50%)
May 18, 2015	46.50	46.60	46.18	46.41	5,186,506	+0.01(+0.02%)
May 15, 2015	46.71	46.73	46.30	46.40	4,739,167	-0.26(-0.56%)
May 14, 2015	46.86	46.92	46.52	46.66	5,346,390	+0.15(+0.31%)
May 13, 2015	46.29	46.92	46.29	46.52	9,413,471	+0.49(+1.06%)
May 12, 2015	45.28	46.27	45.16	46.03	9,695,014	+0.67(+1.48%)
May 11, 2015	44.92	45.54	44.67	45.36	6,908,557	+0.39(+0.87%)
May 08, 2015	44.93	45.18	44.80	44.97	5,296,789	+0.53(+1.19%)
May 07, 2015	44.71	44.72	44.08	44.44	7,563,878	-0.09(-0.21%)
May 06, 2015	44.66	44.73	44.03	44.53	8,689,727	-0.14(-0.31%)
May 05, 2015	44.07	45.03	43.98	44.67	11,011,362	-0.83(-1.83%)
May 04, 2015	45.58	45.75	45.37	45.50	4,979,961	+0.12(+0.27%)
May 01, 2015	45.16	45.43	45.00	45.38	3,943,096	+0.38(+0.85%)
Apr 30, 2015	45.14	45.41	44.79	45.00	5,213,724	-0.20(-0.44%)
Apr 29, 2015	44.71	45.34	44.37	45.20	6,157,013	+0.33(+0.73%)
Apr 28, 2015	44.53	44.99	44.38	44.87	4,529,692	+0.15(+0.34%)
Apr 27, 2015	44.22	44.87	44.19	44.72	5,110,516	+0.62(+1.40%)
Apr 24, 2015	44.27	44.51	43.84	44.10	5,168,741	-0.43(-0.96%)
Apr 23, 2015	44.17	44.81	44.03	44.53	4,935,763	+0.05(+0.10%)
Apr 22, 2015	44.53	44.59	43.99	44.48	4,735,956	-0.05(-0.12%)
Apr 21, 2015	44.92	45.11	44.19	44.53	4,761,560	-0.37(-0.82%)
Apr 20, 2015	44.88	45.29	44.85	44.90	4,644,735	+0.21(+0.46%)
Apr 17, 2015	44.79	44.80	44.27	44.69	6,656,074	-0.37(-0.81%)
Apr 16, 2015	45.02	45.24	44.83	45.06	5,124,703	-0.19(-0.42%)
Apr 15, 2015	44.86	45.36	44.79	45.25	6,189,943	+0.63(+1.42%)
Apr 14, 2015	44.49	44.82	44.33	44.62	5,963,673	-0.05(-0.12%)
Apr 13, 2015	43.54	44.72	43.50	44.67	12,292,468	+1.19(+2.73%)
Apr 10, 2015	43.51	43.62	43.24	43.49	4,853,347	+0.10(+0.23%)
Apr 09, 2015	43.32	43.71	43.28	43.39	7,040,552	-0.02(-0.04%)
Apr 08, 2015	43.11	43.55	43.00	43.40	6,439,669	+0.21(+0.48%)
Apr 07, 2015	43.36	43.50	42.96	43.19	5,705,533	-0.40(-0.91%)
Apr 06, 2015	42.74	44.17	42.26	43.59	10,177,223	+1.11(+2.61%)
Apr 02, 2015	42.77	42.48	42.48	42.48	7,730,041	-0.27(-0.63%)