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 (%)
Dec 29, 2006	13.40	13.40	13.20	13.20	25,060,500	-0.17(-1.27%)
Dec 28, 2006	13.40	13.48	13.36	13.37	22,360,100	-0.10(-0.74%)
Dec 27, 2006	13.49	13.55	13.39	13.47	22,462,200	+0.03(+0.22%)
Dec 26, 2006	13.38	13.49	13.37	13.44	13,461,900	+0.02(+0.15%)
Dec 22, 2006	13.50	13.60	13.42	13.42	16,462,000	-0.14(-1.03%)
Dec 21, 2006	13.58	13.79	13.53	13.56	26,885,200	-0.02(-0.15%)
Dec 20, 2006	13.42	13.61	13.39	13.58	31,978,700	+0.16(+1.19%)
Dec 19, 2006	13.23	13.47	13.22	13.42	29,655,600	+0.02(+0.15%)
Dec 18, 2006	13.39	13.52	13.36	13.40	27,507,500	-0.06(-0.45%)
Dec 15, 2006	13.45	13.52	13.30	13.46	43,578,200	+0.10(+0.75%)
Dec 14, 2006	13.10	13.49	13.08	13.36	40,952,200	+0.21(+1.60%)
Dec 13, 2006	13.08	13.18	13.03	13.15	19,422,100	+0.12(+0.92%)
Dec 12, 2006	13.17	13.22	12.86	13.03	27,598,200	-0.19(-1.44%)
Dec 11, 2006	13.13	13.32	13.02	13.22	23,080,800	+0.04(+0.30%)
Dec 08, 2006	13.21	13.27	13.10	13.18	16,431,700	-0.03(-0.23%)
Dec 07, 2006	13.37	13.54	13.15	13.21	27,122,900	-0.20(-1.49%)
Dec 06, 2006	13.50	13.72	13.36	13.41	32,164,400	-0.13(-0.96%)
Dec 05, 2006	13.36	13.55	13.32	13.54	28,842,300	+0.18(+1.35%)
Dec 04, 2006	13.20	13.38	13.15	13.36	18,160,500	+0.18(+1.37%)

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.