Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		59.81	58.83	59.05	4,713,567	+0.47(+0.80%)
Jun 28, 2018	58.49	58.85	57.80	58.58	2,315,991	+0.03(+0.06%)
Jun 27, 2018	59.20	59.89	58.54	58.55	3,258,289	-0.34(-0.58%)
Jun 26, 2018	59.24	59.64	58.79	58.89	3,521,112	-0.17(-0.29%)
Jun 25, 2018	59.31	59.60	58.39	59.06	4,857,736	-0.61(-1.03%)
Jun 22, 2018	60.41	60.41	59.54	59.67	6,097,208	+0.57(+0.97%)
Jun 21, 2018	59.84	60.08	58.89	59.10	3,831,926	-1.02(-1.69%)
Jun 20, 2018	60.63	60.63	59.86	60.12	1,822,677	-0.15(-0.24%)
Jun 19, 2018	60.56	60.83	59.44	60.26	4,034,329	-1.35(-2.19%)
Jun 18, 2018	61.14	61.77	60.94	61.61	2,362,180	-0.12(-0.19%)
Jun 15, 2018		62.26	60.92	61.73	5,126,184	-0.53(-0.85%)
Jun 14, 2018	62.49	62.70	61.79	62.26	2,882,534	+0.10(+0.16%)
Jun 13, 2018	62.49	62.66	62.04	62.16	2,646,644	-0.37(-0.59%)
Jun 12, 2018	62.71	62.71	62.35	62.53	1,853,025	+0.03(+0.04%)
Jun 11, 2018	62.52	62.93	62.29	62.50	2,086,639	+0.03(+0.04%)
Jun 08, 2018	62.50	62.60	62.04	62.48	2,658,061	-0.19(-0.30%)
Jun 07, 2018	62.72	63.11	62.19	62.66	2,200,622	+0.07(+0.11%)
Jun 06, 2018		62.65		62.60	3,340,934	+0.53(+0.85%)
Jun 05, 2018	61.37	62.39	61.35	62.07	4,694,266	+0.99(+1.62%)
Jun 04, 2018	61.24	61.64	60.77	61.07	2,250,231	+0.12(+0.20%)
Jun 01, 2018	61.11	61.37	60.66	60.96	4,078,246	+0.45(+0.75%)
May 31, 2018	61.39	61.43	60.23	60.50	3,258,315	-0.69(-1.13%)
May 30, 2018	60.79	61.41	60.48	61.19	2,511,883	+0.75(+1.24%)
May 29, 2018	61.30	61.34	60.02	60.44	3,227,554	-1.47(-2.37%)
May 25, 2018		61.91	61.91	61.91	0	-0.65(-1.04%)
May 24, 2018	62.29	62.66	61.54	62.56	2,832,732	+0.20(+0.33%)
May 23, 2018	62.20	62.58	61.84	62.36	2,250,566	-0.21(-0.34%)
May 22, 2018	63.27	63.51	62.48	62.57	2,344,851	-0.70(-1.11%)
May 21, 2018	62.86	63.50	62.77	63.27	2,616,276	+0.80(+1.29%)
May 18, 2018	62.22	62.66	62.17	62.47	2,164,005	+0.15(+0.23%)
May 17, 2018	61.54	62.50	61.16	62.32	3,181,819	+0.87(+1.42%)
May 16, 2018	61.43	61.89	61.21	61.45	1,871,798	+0.10(+0.17%)
May 15, 2018	61.23	61.59	61.01	61.35	2,384,664	-0.28(-0.46%)
May 14, 2018	61.75	62.12	61.39	61.63	3,614,363	+0.14(+0.22%)
May 11, 2018	61.47	61.99	61.15	61.49	3,146,402	+0.03(+0.04%)
May 10, 2018	61.45	61.54	61.00	61.47	2,755,783	+0.45(+0.73%)
May 09, 2018	59.48	61.03	59.21	61.02	4,516,492	+1.84(+3.11%)
May 08, 2018	58.81	59.26	58.54	59.18	4,442,508	+0.39(+0.66%)
May 07, 2018	58.24	59.30	58.19	58.79	3,794,951	+0.75(+1.29%)
May 04, 2018	56.79	58.32	56.63	58.04	2,919,081	+0.85(+1.48%)
May 03, 2018	57.27	57.55	56.44	57.19	4,109,905	-0.15(-0.27%)
May 02, 2018	58.43	58.47	57.27	57.35	5,251,114	-1.17(-2.00%)
May 01, 2018	56.36	58.58	55.87	58.52	8,821,639	+2.18(+3.87%)
Apr 30, 2018	57.68	57.81	56.25	56.34	5,209,204	-1.20(-2.08%)
Apr 27, 2018	57.13	57.61	56.75	57.53	5,659,462	+0.28(+0.49%)
Apr 26, 2018	58.28	58.42	56.88	57.25	4,021,393	-1.03(-1.78%)
Apr 25, 2018	57.71	58.57	56.96	58.29	2,805,940	+0.35(+0.60%)
Apr 24, 2018	60.48	60.48	56.67	57.94	4,868,475	-1.36(-2.29%)
Apr 23, 2018	59.72	60.33	59.18	59.30	3,311,479	-0.25(-0.43%)
Apr 20, 2018	60.00	60.01	58.95	59.55	4,671,171	-0.40(-0.67%)
Apr 19, 2018	59.85	60.16	59.46	59.95	2,701,817	+0.04(+0.07%)
Apr 18, 2018	59.25	60.50	58.86	59.91	3,604,312	+1.04(+1.77%)
Apr 17, 2018	58.92	59.11	58.58	58.86	4,614,328	+0.49(+0.84%)
Apr 16, 2018	58.61	58.67	58.14	58.37	2,967,496	+0.33(+0.57%)
Apr 13, 2018	58.37	58.70	57.84	58.04	3,803,182	+0.19(+0.32%)
Apr 12, 2018	57.13	58.20	57.07	57.86	3,766,391	+0.95(+1.67%)
Apr 11, 2018	56.76	57.61	56.57	56.91	3,226,044	-0.41(-0.71%)
Apr 10, 2018	56.86	57.63	56.86	57.31	2,864,809	+1.16(+2.07%)
Apr 09, 2018	56.54	57.19	56.07	56.15	2,736,521	-0.10(-0.18%)
Apr 06, 2018	57.52	57.82	55.26	56.25	5,275,806	-1.78(-3.07%)
Apr 05, 2018	58.13	58.34	57.58	58.03	3,434,675	+0.24(+0.41%)
Apr 04, 2018	56.56	58.02	56.23	57.80	4,469,696	+0.24(+0.41%)
Apr 03, 2018	56.66	57.59	56.26	57.56	5,972,843	+1.33(+2.37%)