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 27, 2004	14.30	14.44	14.16	14.32	16,251,100	+0.09(+0.63%)
Feb 26, 2004	13.76	14.42	13.71	14.23	16,777,900	+0.43(+3.12%)
Feb 25, 2004	13.78	13.90	13.62	13.80	10,657,800	+0.23(+1.69%)
Feb 24, 2004	13.38	13.84	13.25	13.57	12,694,300	+0.01(+0.07%)
Feb 23, 2004	14.04	14.08	13.45	13.56	13,926,100	-0.42(-3.00%)
Feb 20, 2004	14.27	14.29	13.93	13.98	8,455,400	-0.29(-2.03%)
Feb 19, 2004	14.46	14.58	14.17	14.27	16,164,600	+0.00(+0.00%)
Feb 18, 2004	14.07	14.36	13.93	14.27	12,995,100	+0.37(+2.66%)
Feb 17, 2004	14.05	14.10	13.88	13.90	7,484,300	+0.03(+0.22%)
Feb 13, 2004	14.02	14.09	13.83	13.87	8,825,100	-0.11(-0.79%)
Feb 12, 2004	14.11	14.19	13.86	13.98	8,905,800	-0.13(-0.92%)
Feb 11, 2004	14.00	14.17	13.90	14.11	8,551,800	+0.12(+0.86%)
Feb 10, 2004	13.82	14.10	13.82	13.99	9,979,600	+0.01(+0.07%)
Feb 09, 2004	14.46	14.48	13.96	13.98	10,253,900	-0.28(-1.96%)
Feb 06, 2004	13.98	14.30	13.86	14.26	13,813,700	+0.52(+3.78%)
Feb 05, 2004	13.60	13.98	13.53	13.74	16,074,600	+0.24(+1.78%)
Feb 04, 2004	13.76	13.77	13.45	13.50	20,680,300	-0.39(-2.81%)
Feb 03, 2004	14.01	14.19	13.89	13.89	12,275,700	-0.14(-1.00%)

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.