Indicators

EMC Corp (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.09	13.19	12.96	13.10	13,167,700	+0.13(+1.00%)
Jan 28, 2005	12.98	13.00	12.85	12.97	12,625,200	+0.08(+0.62%)
Jan 27, 2005	12.80	13.01	12.79	12.89	12,777,500	+0.11(+0.86%)
Jan 26, 2005	12.79	12.84	12.66	12.78	21,270,100	+0.30(+2.40%)
Jan 25, 2005	12.35	12.77	12.24	12.48	42,345,700	-0.36(-2.80%)
Jan 24, 2005	13.17	13.28	12.84	12.84	12,914,900	-0.25(-1.91%)
Jan 21, 2005	13.25	13.39	13.07	13.09	16,750,000	-0.07(-0.53%)
Jan 20, 2005	13.27	13.43	12.80	13.16	15,789,700	-0.20(-1.50%)
Jan 19, 2005	14.00	14.01	13.31	13.36	20,863,800	-0.54(-3.88%)
Jan 18, 2005	13.66	13.90	13.62	13.90	8,626,200	+0.15(+1.09%)
Jan 14, 2005	13.65	13.90	13.65	13.75	13,991,100	+0.16(+1.18%)
Jan 13, 2005	13.76	13.83	13.50	13.59	14,343,500	-0.24(-1.74%)
Jan 12, 2005	13.79	13.90	13.61	13.83	10,995,400	+0.15(+1.10%)
Jan 11, 2005	13.88	14.04	13.67	13.68	13,458,800	-0.40(-2.84%)
Jan 10, 2005	13.77	14.10	13.74	14.08	10,807,200	+0.23(+1.66%)
Jan 07, 2005	13.90	13.94	13.58	13.85	11,410,200	+0.05(+0.36%)
Jan 06, 2005	14.15	14.18	13.55	13.80	19,786,100	-0.25(-1.78%)
Jan 05, 2005	14.30	14.53	13.95	14.05	16,057,800	-0.26(-1.82%)
Jan 04, 2005	14.69	14.80	14.16	14.31	17,371,100	-0.42(-2.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.