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 (%)
Nov 28, 2003	13.55	13.79	13.55	13.75	3,949,100	+0.14(+1.03%)
Nov 26, 2003	13.55	13.76	13.31	13.61	8,787,200	+0.06(+0.44%)
Nov 25, 2003	13.50	13.77	13.48	13.55	12,127,900	+0.05(+0.37%)
Nov 24, 2003	13.12	13.50	13.12	13.50	10,617,500	+0.39(+2.97%)
Nov 21, 2003	12.94	13.16	12.85	13.11	10,118,600	+0.17(+1.31%)
Nov 20, 2003	13.09	13.33	12.92	12.94	10,687,500	-0.25(-1.90%)
Nov 19, 2003	13.00	13.27	12.95	13.19	10,447,200	+0.17(+1.31%)
Nov 18, 2003	13.37	13.54	13.01	13.02	10,542,900	-0.35(-2.62%)
Nov 17, 2003	13.37	13.49	13.20	13.37	13,092,600	-0.37(-2.69%)
Nov 14, 2003	14.08	14.24	13.58	13.74	11,075,400	-0.37(-2.62%)
Nov 13, 2003	14.00	14.26	13.96	14.11	12,408,300	+0.07(+0.50%)
Nov 12, 2003	13.37	14.04	13.37	14.04	13,603,100	+0.60(+4.46%)
Nov 11, 2003	13.50	13.54	13.04	13.44	6,511,100	-0.12(-0.88%)
Nov 10, 2003	13.77	13.80	13.39	13.56	8,487,900	-0.27(-1.95%)
Nov 07, 2003	13.86	14.09	13.81	13.83	14,179,400	-0.03(-0.22%)
Nov 06, 2003	13.79	13.94	13.44	13.86	12,470,000	-0.03(-0.22%)
Nov 05, 2003	13.87	13.91	13.53	13.89	9,403,000	-0.04(-0.29%)
Nov 04, 2003	13.87	13.96	13.75	13.93	12,920,900	+0.06(+0.43%)

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.