Emerson Electric Co.: NYSE:EMR historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	58.20	59.55	58.17	59.36	5,159,142
May 16, 2013	58.31	58.84	57.80	58.03	4,831,696
May 15, 2013	58.40	58.74	58.34	58.50	3,910,410
May 14, 2013	57.81	59.00	57.81	59.00	3,310,760
May 13, 2013	57.90	58.08	57.45	57.82	2,012,582
May 10, 2013	57.83	58.11	57.48	57.96	2,534,038
May 9, 2013	57.13	58.45	57.05	57.71	5,035,397
May 8, 2013	56.28	57.19	55.80	57.17	4,130,704
May 7, 2013	55.77	56.66	55.63	56.56	8,356,431
May 6, 2013	56.84	57.68	56.67	57.30	4,546,788
May 3, 2013	56.31	57.09	56.31	56.82	3,965,102
May 2, 2013	54.75	55.94	54.51	55.80	4,243,379
May 1, 2013	55.20	55.23	54.27	54.30	4,062,821
Apr 30, 2013	55.23	55.88	54.96	55.51	4,281,109
Apr 29, 2013	54.65	55.47	54.40	55.31	3,165,335
Apr 26, 2013	55.25	55.42	54.38	54.44	3,234,519
Apr 25, 2013	55.45	55.79	55.09	55.39	3,173,801
Apr 24, 2013	54.75	55.57	54.75	55.28	4,892,629
Apr 23, 2013	53.28	54.67	53.27	54.64	4,646,825
Apr 22, 2013	53.58	54.09	53.11	53.79	4,360,435
Apr 19, 2013	53.56	53.73	53.10	53.48	4,684,023
Apr 18, 2013	53.76	53.99	53.08	53.32	2,927,259
Apr 17, 2013	54.01	54.07	53.21	53.58	4,297,287
Apr 16, 2013	54.05	54.41	53.54	54.37	3,821,761
Apr 15, 2013	55.52	55.59	53.59	53.59	6,031,377
Apr 12, 2013	56.41	56.63	55.66	55.83	3,237,308
Apr 11, 2013	57.15	57.37	56.37	56.65	3,962,929
Apr 10, 2013	56.87	57.20	56.54	57.08	2,785,075
Apr 9, 2013	56.00	56.89	55.81	56.53	3,220,627
Apr 8, 2013	55.68	55.99	55.18	55.99	3,352,995