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 (%)
May 28, 2004	11.13	11.27	11.08	11.24	7,467,200	+0.05(+0.45%)
May 27, 2004	11.39	11.50	11.07	11.19	15,409,400	-0.01(-0.09%)
May 26, 2004	10.84	11.40	10.77	11.20	18,711,000	+0.50(+4.67%)
May 25, 2004	10.30	10.76	10.22	10.70	14,125,500	+0.36(+3.48%)
May 24, 2004	10.28	10.39	10.20	10.34	8,292,600	+0.16(+1.57%)
May 21, 2004	10.12	10.28	9.970	10.18	14,266,300	+0.03(+0.30%)
May 20, 2004	10.35	10.38	10.02	10.15	10,220,200	-0.16(-1.55%)
May 19, 2004	10.38	10.65	10.30	10.31	13,974,700	+0.03(+0.29%)
May 18, 2004	10.45	10.54	10.26	10.28	11,768,900	-0.03(-0.29%)
May 17, 2004	10.20	10.42	10.11	10.31	14,901,500	-0.15(-1.43%)
May 14, 2004	10.95	11.09	10.17	10.46	26,860,800	-0.68(-6.10%)
May 13, 2004	10.75	11.19	10.75	11.14	11,970,000	+0.26(+2.39%)
May 12, 2004	10.99	11.05	10.65	10.88	20,619,800	-0.11(-1.00%)
May 11, 2004	11.12	11.27	10.97	10.99	17,057,000	-0.13(-1.17%)
May 10, 2004	11.07	11.24	11.01	11.12	11,828,000	-0.15(-1.33%)
May 07, 2004	11.10	11.45	11.10	11.27	15,937,200	+0.06(+0.54%)
May 06, 2004	11.31	11.36	11.02	11.21	11,982,800	-0.19(-1.67%)
May 05, 2004	11.31	11.46	11.16	11.40	16,361,900	+0.13(+1.15%)
May 04, 2004	11.38	11.45	10.99	11.27	18,159,500	-0.04(-0.35%)

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.