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, 2007	13.86	14.03	13.76	13.99	17,418,200	+0.03(+0.21%)
Jan 30, 2007	13.96	14.03	13.86	13.96	17,071,700	+0.00(+0.00%)
Jan 29, 2007	13.67	14.08	13.67	13.96	26,180,200	+0.22(+1.60%)
Jan 26, 2007	13.96	14.00	13.73	13.74	26,129,600	-0.23(-1.65%)
Jan 25, 2007	13.96	14.15	13.87	13.97	26,258,400	+0.01(+0.07%)
Jan 24, 2007	13.66	14.06	13.65	13.96	41,102,800	+0.41(+3.03%)
Jan 23, 2007	13.66	13.69	13.18	13.55	49,029,200	+0.08(+0.59%)
Jan 22, 2007	13.59	13.65	13.40	13.47	27,803,100	-0.12(-0.88%)
Jan 19, 2007	13.54	13.77	13.50	13.59	26,767,700	-0.16(-1.16%)
Jan 18, 2007	13.87	13.97	13.56	13.75	28,299,900	-0.29(-2.07%)
Jan 17, 2007	14.20	14.24	14.00	14.04	22,029,200	-0.13(-0.92%)
Jan 16, 2007	14.11	14.23	14.04	14.17	28,252,800	-0.09(-0.63%)
Jan 12, 2007	14.28	14.31	14.12	14.26	16,803,700	-0.05(-0.35%)
Jan 11, 2007	14.39	14.48	14.21	14.31	23,846,200	-0.05(-0.35%)
Jan 10, 2007	14.16	14.54	14.10	14.36	51,479,500	+0.20(+1.41%)
Jan 09, 2007	14.14	14.23	13.96	14.16	41,436,800	+0.08(+0.57%)
Jan 08, 2007	13.78	14.23	13.75	14.08	74,174,704	+0.47(+3.45%)
Jan 05, 2007	13.75	13.75	13.42	13.61	24,501,300	+0.08(+0.59%)
Jan 04, 2007	13.14	13.62	13.13	13.53	30,543,000	+0.33(+2.50%)

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.