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, 2007	15.64	15.70	15.14	15.18	38,152,056	-0.46(-2.94%)
Apr 27, 2007	15.50	15.69	15.44	15.64	25,358,292	+0.07(+0.45%)
Apr 26, 2007	15.97	16.00	15.43	15.57	41,207,064	-0.17(-1.08%)
Apr 25, 2007	15.60	15.85	15.54	15.74	27,356,240	+0.24(+1.55%)
Apr 24, 2007	15.52	15.62	15.37	15.50	21,685,076	-0.01(-0.06%)
Apr 23, 2007	15.35	15.65	15.24	15.51	29,731,160	+0.14(+0.91%)
Apr 20, 2007	15.48	15.54	15.32	15.37	31,910,094	-0.03(-0.19%)
Apr 19, 2007	15.25	15.49	15.15	15.40	25,069,972	+0.05(+0.33%)
Apr 18, 2007	15.12	15.37	15.04	15.35	28,371,850	+0.13(+0.85%)
Apr 17, 2007	15.30	15.38	15.05	15.22	74,086,936	+0.46(+3.12%)
Apr 16, 2007	14.59	14.78	14.55	14.76	33,891,952	+0.16(+1.10%)
Apr 13, 2007	14.24	14.65	14.17	14.60	28,116,220	+0.39(+2.74%)
Apr 12, 2007	14.05	14.22	13.96	14.21	16,304,965	+0.12(+0.85%)
Apr 11, 2007	14.17	14.20	14.03	14.09	26,605,876	-0.10(-0.70%)
Apr 10, 2007	14.35	14.43	14.13	14.19	25,107,380	-0.19(-1.32%)
Apr 09, 2007	14.46	14.50	14.31	14.38	14,400,620	-0.06(-0.42%)
Apr 05, 2007	14.35	14.44	14.22	14.44	13,899,592	+0.09(+0.63%)
Apr 04, 2007	14.27	14.40	14.18	14.35	22,602,856	+0.06(+0.42%)
Apr 03, 2007	14.13	14.39	14.12	14.29	30,916,892	+0.20(+1.42%)

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.