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, 2003	7.200	7.390	7.000	7.390	19,138,200	+0.25(+3.50%)
Feb 27, 2003	7.370	7.520	7.090	7.140	27,133,800	-0.37(-4.93%)
Feb 26, 2003	7.690	7.880	7.500	7.510	11,170,800	-0.17(-2.21%)
Feb 25, 2003	7.550	8.010	7.440	7.680	19,684,200	-0.14(-1.79%)
Feb 24, 2003	7.870	8.050	7.750	7.820	13,746,000	-0.22(-2.74%)
Feb 21, 2003	8.250	8.250	7.010	8.040	17,071,900	-0.21(-2.55%)
Feb 20, 2003	8.300	8.340	8.130	8.250	17,121,000	+0.07(+0.86%)
Feb 19, 2003	8.400	8.440	8.150	8.180	17,157,000	-0.32(-3.76%)
Feb 18, 2003	8.120	8.590	8.040	8.500	21,723,100	+0.59(+7.46%)
Feb 14, 2003	7.990	8.100	7.830	7.910	20,718,700	+0.05(+0.64%)
Feb 13, 2003	7.650	7.960	7.600	7.860	14,593,200	+0.29(+3.83%)
Feb 12, 2003	7.750	7.890	7.570	7.570	10,391,900	-0.19(-2.45%)
Feb 11, 2003	8.030	8.150	7.760	7.760	18,917,100	-0.19(-2.39%)
Feb 10, 2003	7.400	7.970	7.360	7.950	18,989,500	+0.52(+7.00%)
Feb 07, 2003	7.620	7.730	7.410	7.430	14,187,100	-0.19(-2.49%)
Feb 06, 2003	7.700	7.730	7.490	7.620	9,809,000	-0.14(-1.80%)
Feb 05, 2003	7.870	7.890	7.500	7.760	15,122,500	-0.03(-0.39%)
Feb 04, 2003	7.650	7.940	7.490	7.790	19,976,100	+0.13(+1.70%)

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.