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, 2011	26.91	27.31	26.90	27.21	22,720,968	+0.31(+1.15%)
Feb 25, 2011	26.72	26.97	26.62	26.90	15,112,437	+0.35(+1.32%)
Feb 24, 2011	26.17	26.66	26.00	26.55	20,767,580	+0.22(+0.84%)
Feb 23, 2011	26.34	26.45	25.84	26.33	29,849,512	-0.25(-0.94%)
Feb 22, 2011	26.74	26.86	26.35	26.58	23,978,226	-0.60(-2.21%)
Feb 18, 2011	27.22	27.34	27.00	27.18	12,715,396	-0.04(-0.15%)
Feb 17, 2011	26.91	27.28	26.80	27.22	16,353,623	+0.10(+0.37%)
Feb 16, 2011	27.05	27.25	26.86	27.12	18,279,238	+0.20(+0.74%)
Feb 15, 2011	27.22	27.38	26.77	26.92	22,302,382	-0.35(-1.28%)
Feb 14, 2011	27.05	27.30	27.03	27.27	24,656,658	+0.23(+0.85%)
Feb 11, 2011	27.07	27.23	26.82	27.04	16,441,528	-0.15(-0.55%)
Feb 10, 2011	26.67	27.22	26.47	27.19	45,821,672	+0.11(+0.41%)
Feb 09, 2011	26.16	27.10	26.08	27.08	47,115,256	+0.92(+3.52%)
Feb 08, 2011	26.05	26.30	25.97	26.16	27,195,552	+0.16(+0.62%)
Feb 07, 2011	25.93	26.09	25.78	26.00	33,681,048	+0.31(+1.21%)
Feb 04, 2011	25.60	25.69	25.38	25.69	22,246,100	+0.20(+0.78%)
Feb 03, 2011	25.16	25.57	25.16	25.49	21,653,216	+0.02(+0.08%)
Feb 02, 2011	25.16	25.60	25.06	25.47	21,879,296	+0.23(+0.91%)

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.