Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	39.60	39.63	39.28	39.31	6,207,463	-0.23(-0.58%)
Nov 27, 2015	39.39	39.64	39.12	39.54	2,593,850	+0.04(+0.10%)
Nov 25, 2015	39.30	39.50	39.50	39.50	3,545,077	+0.13(+0.34%)
Nov 24, 2015	39.22	40.47	39.08	39.37	3,838,596	+0.04(+0.10%)
Nov 23, 2015	39.47	39.59	39.21	39.33	4,684,392	-0.11(-0.28%)
Nov 20, 2015	39.55	39.76	39.30	39.44	4,192,593	+0.02(+0.04%)
Nov 19, 2015	39.39	39.56	39.23	39.42	3,974,051	+0.10(+0.26%)
Nov 18, 2015	38.39	39.36	38.24	39.32	5,018,986	+1.05(+2.73%)
Nov 17, 2015	38.42	38.57	38.06	38.27	4,190,869	-0.13(-0.35%)
Nov 16, 2015	37.49	38.45	37.49	38.41	6,072,115	+0.91(+2.43%)
Nov 13, 2015	36.95	37.68	36.95	37.49	5,535,021	+0.35(+0.93%)
Nov 12, 2015	37.35	37.84	37.04	37.15	6,592,233	-0.57(-1.50%)
Nov 11, 2015	37.74	37.96	37.32	37.71	3,689,388	+0.14(+0.38%)
Nov 10, 2015	37.48	37.75	37.08	37.57	4,785,782	-0.04(-0.12%)
Nov 09, 2015	38.25	38.46	37.27	37.62	5,199,909	-0.71(-1.85%)
Nov 06, 2015	38.00	38.47	37.71	38.33	5,426,792	+0.06(+0.16%)
Nov 05, 2015	38.48	38.75	37.79	38.26	6,375,780	-0.41(-1.07%)
Nov 04, 2015	38.86	39.13	38.60	38.68	6,006,896	+0.03(+0.08%)
Nov 03, 2015	37.53	39.11	37.37	38.64	7,327,752	+1.00(+2.67%)
Nov 02, 2015	36.75	37.77	36.63	37.64	6,728,390	+0.87(+2.37%)
Oct 30, 2015	36.94	36.99	36.53	36.77	8,553,093	+0.04(+0.11%)
Oct 29, 2015	36.77	37.01	36.62	36.73	2,895,530	-0.18(-0.48%)
Oct 28, 2015	36.72	37.15	36.44	36.91	5,107,299	+0.40(+1.11%)
Oct 27, 2015	37.06	37.08	36.44	36.50	4,906,197	-0.87(-2.33%)
Oct 26, 2015	37.50	37.57	37.18	37.38	5,702,357	-0.13(-0.35%)
Oct 23, 2015	37.41	37.51	36.93	37.51	7,139,409	+0.31(+0.84%)
Oct 22, 2015	36.15	37.42	36.04	37.20	8,594,921	+1.16(+3.22%)
Oct 21, 2015	36.09	36.70	35.88	36.04	4,724,580	+0.13(+0.37%)
Oct 20, 2015	35.27	36.13	35.12	35.90	5,391,465	+0.50(+1.41%)
Oct 19, 2015	35.06	35.49	35.06	35.41	4,423,345	+0.16(+0.46%)
Oct 16, 2015	36.86	36.86	34.94	35.24	8,204,112	-1.21(-3.31%)
Oct 15, 2015	36.20	36.46	35.58	36.45	4,949,163	+0.43(+1.19%)
Oct 14, 2015	36.25	36.37	35.77	36.02	5,256,632	-0.17(-0.47%)
Oct 13, 2015	36.45	36.70	36.11	36.19	5,308,824	-0.36(-0.98%)
Oct 12, 2015	36.74	36.92	36.39	36.55	2,803,484	-0.16(-0.42%)
Oct 09, 2015	37.06	37.29	36.53	36.71	5,200,687	-0.29(-0.78%)
Oct 08, 2015	36.06	37.07	35.94	36.99	4,269,444	+0.91(+2.52%)
Oct 07, 2015	36.29	36.67	35.57	36.08	8,212,455	+0.12(+0.32%)
Oct 06, 2015	35.91	36.25	35.83	35.97	4,954,609	+0.14(+0.39%)
Oct 05, 2015	34.73	36.04	34.66	35.83	7,350,750	+1.42(+4.14%)
Oct 02, 2015	33.03	34.42	32.86	34.40	6,754,907	+1.10(+3.30%)
Oct 01, 2015	34.21	34.45	33.19	33.30	7,037,744	-1.08(-3.15%)
Sep 30, 2015	34.18	34.44	33.85	34.39	5,565,421	+0.55(+1.63%)
Sep 29, 2015	33.65	34.00	33.48	33.83	6,486,646	+0.33(+0.98%)
Sep 28, 2015	33.74	33.80	33.37	33.51	6,041,175	-0.58(-1.69%)
Sep 25, 2015	34.25	34.25	33.92	34.08	5,008,665	+0.09(+0.27%)
Sep 24, 2015	33.65	34.12	33.32	33.99	7,356,720	-0.01(-0.02%)
Sep 23, 2015	34.85	34.92	33.81	34.00	6,406,198	-0.76(-2.19%)
Sep 22, 2015	34.64	35.05	34.44	34.76	5,283,882	-0.37(-1.04%)
Sep 21, 2015	35.26	35.43	35.05	35.13	4,516,463	+0.01(+0.02%)
Sep 18, 2015	35.74	35.86	34.95	35.12	13,380,550	-1.35(-3.71%)
Sep 17, 2015	36.57	37.22	36.38	36.47	6,560,202	-0.16(-0.45%)
Sep 16, 2015	36.19	36.71	36.08	36.64	3,872,005	+0.58(+1.60%)
Sep 15, 2015	35.55	36.13	35.50	36.06	3,028,674	+0.62(+1.76%)
Sep 14, 2015	35.75	35.83	35.35	35.44	4,373,320	-0.40(-1.13%)
Sep 11, 2015	36.02	36.12	35.65	35.84	4,327,245	-0.26(-0.71%)
Sep 10, 2015	36.16	36.39	35.79	36.10	5,053,027	-0.12(-0.32%)
Sep 09, 2015	36.88	36.95	36.14	36.22	7,760,316	-0.26(-0.70%)
Sep 08, 2015	36.18	36.47	36.04	36.47	5,703,399	+0.80(+2.25%)
Sep 04, 2015	35.61	35.67	35.67	35.67	6,016,017	-0.47(-1.31%)
Sep 03, 2015	35.63	36.41	35.62	36.15	7,407,757	-0.28(-0.77%)
Sep 02, 2015	36.48	36.64	35.95	36.43	4,149,149	+0.40(+1.12%)