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, 2007	13.91	14.08	13.74	13.96	31,735,500	+0.21(+1.53%)
Feb 27, 2007	14.30	14.30	13.72	13.75	34,894,200	-0.55(-3.85%)
Feb 26, 2007	14.59	14.59	14.21	14.30	19,394,000	-0.19(-1.31%)
Feb 23, 2007	14.61	14.68	14.34	14.49	18,686,300	-0.15(-1.02%)
Feb 22, 2007	14.79	14.88	14.52	14.64	20,007,100	-0.15(-1.01%)
Feb 21, 2007	14.52	14.89	14.51	14.79	32,583,100	+0.21(+1.44%)
Feb 20, 2007	14.52	14.64	14.49	14.58	11,861,800	-0.02(-0.14%)
Feb 16, 2007	14.69	14.69	14.46	14.60	27,947,800	-0.10(-0.68%)
Feb 15, 2007	14.67	14.79	14.62	14.70	14,270,200	+0.00(+0.00%)
Feb 14, 2007	14.56	14.77	14.40	14.70	23,269,928	+0.21(+1.45%)
Feb 13, 2007	14.67	14.72	14.42	14.49	19,955,484	-0.13(-0.89%)
Feb 12, 2007	14.55	14.65	14.45	14.62	24,457,484	+0.06(+0.41%)
Feb 09, 2007	14.50	14.68	14.38	14.56	36,057,300	+0.06(+0.41%)
Feb 08, 2007	14.66	14.79	14.38	14.50	97,091,104	+0.90(+6.62%)
Feb 07, 2007	13.64	13.69	13.47	13.60	24,162,500	-0.02(-0.15%)
Feb 06, 2007	13.73	13.75	13.54	13.62	17,886,200	-0.07(-0.51%)
Feb 05, 2007	13.80	13.80	13.58	13.69	23,059,000	-0.05(-0.36%)
Feb 02, 2007	13.83	13.92	13.68	13.74	20,287,800	-0.02(-0.15%)

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.