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 (%)
Apr 30, 2012	28.23	28.37	28.05	28.21	8,657,283	-0.11(-0.39%)
Apr 27, 2012	28.66	28.66	28.31	28.32	10,690,428	-0.17(-0.60%)
Apr 26, 2012	28.07	28.53	28.07	28.49	15,227,458	+0.32(+1.14%)
Apr 25, 2012	27.83	28.23	27.76	28.17	17,789,844	+0.67(+2.44%)
Apr 24, 2012	27.60	27.79	27.37	27.50	17,034,404	-0.16(-0.58%)
Apr 23, 2012	27.70	27.73	27.34	27.66	16,905,534	-0.24(-0.86%)
Apr 20, 2012	28.21	28.24	27.88	27.90	23,264,324	-0.20(-0.71%)
Apr 19, 2012	28.29	28.63	27.46	28.10	51,550,368	-1.04(-3.57%)
Apr 18, 2012	29.25	29.26	28.93	29.14	14,217,753	-0.19(-0.65%)
Apr 17, 2012	29.04	29.40	28.97	29.33	12,779,131	+0.52(+1.80%)
Apr 16, 2012	29.28	29.39	28.62	28.81	18,006,576	-0.06(-0.21%)
Apr 13, 2012	29.20	29.38	28.83	28.87	14,353,726	-0.33(-1.13%)
Apr 12, 2012	28.68	29.24	28.66	29.20	18,339,924	+0.60(+2.10%)
Apr 11, 2012	28.03	28.64	27.95	28.60	22,809,842	+0.36(+1.26%)
Apr 10, 2012	28.75	29.11	28.24	28.25	18,687,520	-0.39(-1.38%)
Apr 09, 2012	28.43	28.87	28.35	28.64	22,374,684	-0.30(-1.04%)
Apr 05, 2012	29.03	29.25	28.93	28.94	20,108,896	-0.24(-0.82%)
Apr 04, 2012	29.66	29.69	29.03	29.18	17,190,174	-0.67(-2.24%)
Apr 03, 2012	29.72	29.99	29.59	29.85	20,613,330	+0.14(+0.47%)

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.