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 30, 2015	26.20	26.48	26.05	25.93	25,569,044	-0.47(-1.78%)
Jan 29, 2015	28.07	28.21	26.12	26.40	38,993,556	-0.20(-0.75%)
Jan 28, 2015	27.81	27.82	26.59	26.60	22,295,312	-0.81(-2.96%)
Jan 27, 2015	27.87	27.94	27.24	27.41	13,986,171	-0.92(-3.25%)
Jan 26, 2015	28.65	28.65	28.20	28.33	10,740,947	-0.37(-1.29%)
Jan 23, 2015	28.62	28.90	28.50	28.70	12,139,766	+0.16(+0.56%)
Jan 22, 2015	27.97	28.60	27.81	28.54	12,542,541	+0.83(+3.00%)
Jan 21, 2015	27.60	27.93	27.40	27.71	9,794,932	-0.03(-0.11%)
Jan 20, 2015	28.00	28.23	27.50	27.74	16,474,459	-0.14(-0.50%)
Jan 16, 2015	27.67	27.93	27.58	27.88	12,111,448	+0.07(+0.25%)
Jan 15, 2015	28.14	28.29	27.68	27.81	13,609,353	-0.33(-1.17%)
Jan 14, 2015	28.37	28.41	27.78	28.14	17,019,344	-0.51(-1.78%)
Jan 13, 2015	29.16	29.57	28.39	28.65	13,790,795	-0.29(-1.00%)
Jan 12, 2015	29.50	29.60	28.84	28.94	17,418,452	-0.74(-2.49%)
Jan 09, 2015	29.39	29.81	29.24	29.68	11,791,748	+0.39(+1.33%)
Jan 08, 2015	29.01	29.38	28.98	29.29	15,994,630	+0.54(+1.88%)
Jan 07, 2015	28.93	28.98	28.65	28.75	9,741,672	+0.07(+0.24%)
Jan 06, 2015	29.30	29.32	28.67	28.68	13,586,767	-0.56(-1.92%)
Jan 05, 2015	29.60	29.67	29.24	29.24	11,342,294	-0.59(-1.98%)

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.