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, 2014	30.25	30.54	30.15	30.35	6,164,994	+0.31(+1.03%)
Nov 26, 2014	29.89	30.04	30.04	30.04	8,939,100	+0.15(+0.50%)
Nov 25, 2014	29.92	30.08	29.81	29.89	8,182,348	+0.02(+0.07%)
Nov 24, 2014	29.98	30.11	29.65	29.87	10,340,978	-0.03(-0.10%)
Nov 21, 2014	30.29	30.34	29.84	29.90	10,173,830	+0.04(+0.13%)
Nov 20, 2014	29.82	30.15	29.73	29.86	12,298,450	-0.07(-0.23%)
Nov 19, 2014	30.39	30.39	29.72	29.93	17,821,884	-0.46(-1.51%)
Nov 18, 2014	30.28	30.66	30.25	30.39	14,849,613	+0.01(+0.03%)
Nov 17, 2014	29.95	30.39	29.78	30.38	17,902,884	+0.33(+1.10%)
Nov 14, 2014	29.44	30.13	29.44	30.05	18,904,440	+0.63(+2.14%)
Nov 13, 2014	29.30	29.58	29.28	29.42	10,442,364	-0.01(-0.03%)
Nov 12, 2014	28.91	29.44	28.78	29.43	9,826,877	+0.41(+1.41%)
Nov 11, 2014	29.25	29.30	28.96	29.02	9,052,434	-0.14(-0.48%)
Nov 10, 2014	29.10	29.24	28.97	29.16	8,664,573	+0.04(+0.14%)
Nov 07, 2014	29.24	29.41	29.02	29.12	9,587,462	-0.19(-0.65%)
Nov 06, 2014	29.03	29.34	28.93	29.31	11,689,441	+0.27(+0.93%)
Nov 05, 2014	29.02	29.14	28.56	29.04	11,200,172	+0.13(+0.45%)
Nov 04, 2014	29.02	29.25	28.90	28.91	8,397,666	-0.16(-0.55%)

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.