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 (%)
Feb 28, 2006	14.18	14.32	13.97	14.02	17,450,700	-0.16(-1.13%)
Feb 27, 2006	13.85	14.25	13.83	14.18	23,685,300	+0.25(+1.79%)
Feb 24, 2006	13.79	14.07	13.66	13.93	21,949,600	+0.23(+1.68%)
Feb 23, 2006	13.62	13.77	13.59	13.70	18,075,800	-0.02(-0.15%)
Feb 22, 2006	13.65	13.81	13.51	13.72	15,858,600	+0.09(+0.66%)
Feb 21, 2006	13.45	13.72	13.45	13.63	19,185,600	+0.15(+1.11%)
Feb 17, 2006	13.49	13.58	13.41	13.48	29,013,900	+0.05(+0.37%)
Feb 16, 2006	13.31	13.59	13.23	13.43	32,511,500	+0.26(+1.97%)
Feb 15, 2006	13.30	13.38	13.15	13.17	16,220,400	-0.17(-1.27%)
Feb 14, 2006	13.28	13.44	13.26	13.34	8,938,400	+0.02(+0.15%)
Feb 13, 2006	13.25	13.33	13.21	13.32	10,431,600	+0.02(+0.15%)
Feb 10, 2006	13.42	13.44	13.28	13.30	12,547,400	-0.10(-0.75%)
Feb 09, 2006	13.55	13.57	13.39	13.40	17,296,000	-0.10(-0.74%)
Feb 08, 2006	13.40	13.59	13.37	13.50	16,354,400	+0.15(+1.12%)
Feb 07, 2006	13.32	13.43	13.24	13.35	16,595,100	-0.06(-0.45%)
Feb 06, 2006	13.30	13.43	13.21	13.41	14,575,300	+0.10(+0.75%)
Feb 03, 2006	13.25	13.35	13.17	13.31	13,060,200	-0.01(-0.08%)
Feb 02, 2006	13.37	13.48	13.25	13.32	14,430,900	-0.16(-1.19%)

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.