Emerson Electric Co.: NYSE:EMR historical prices

You have no recent quotes

chg | %

Aug 4, 2011

Aug 1, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 1, 2012	48.09	47.50	47.50	47.50	123,816
Jul 31, 2012	47.82	48.21	47.58	47.77	3,202,723
Jul 30, 2012	47.83	48.34	47.70	47.93	2,803,405
Jul 27, 2012	46.97	48.28	46.73	48.03	4,229,818
Jul 26, 2012	46.29	46.90	46.16	46.69	2,711,412
Jul 25, 2012	45.66	46.28	45.20	45.60	3,128,556
Jul 24, 2012	46.30	46.45	45.01	45.35	4,061,752
Jul 23, 2012	45.67	46.45	45.28	46.30	3,237,721
Jul 20, 2012	46.74	46.89	46.19	46.25	4,430,427
Jul 19, 2012	47.25	47.38	46.68	47.03	3,799,097
Jul 18, 2012	45.15	47.48	44.81	47.16	5,521,996
Jul 17, 2012	44.81	45.29	44.57	45.21	3,180,862
Jul 16, 2012	44.83	44.99	44.46	44.71	2,861,491
Jul 13, 2012	44.10	45.02	44.01	44.94	3,441,324
Jul 12, 2012	44.09	44.26	43.58	44.03	3,664,726
Jul 11, 2012	44.58	44.73	44.16	44.43	3,440,527
Jul 10, 2012	45.12	45.59	44.44	44.65	5,706,897
Jul 9, 2012	45.00	45.11	44.70	44.93	2,680,716
Jul 6, 2012	45.35	45.37	44.64	45.16	2,934,746
Jul 5, 2012	45.02	45.98	45.02	45.81	3,846,684
Jul 3, 2012	45.43	45.70	45.37	45.54	3,044,305
Jul 2, 2012	46.76	46.76	45.05	45.40	4,780,354
Jun 29, 2012	45.13	46.60	45.02	46.58	6,047,708
Jun 28, 2012	44.09	44.50	43.75	44.29	3,338,444
Jun 27, 2012	44.13	44.72	44.03	44.61	3,183,877
Jun 26, 2012	44.67	44.85	43.87	44.09	5,140,692
Jun 25, 2012	45.20	45.20	44.34	44.51	3,629,672
Jun 22, 2012	45.81	46.00	45.40	45.71	6,710,169
Jun 21, 2012	46.46	47.13	45.41	45.56	5,660,252
Jun 20, 2012	46.99	47.17	45.64	46.02	6,605,330