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 29, 2015	26.47	26.54	26.23	26.34	22,175,944	-0.18(-0.68%)
May 28, 2015	26.58	26.65	26.46	26.52	8,707,640	-0.17(-0.64%)
May 27, 2015	26.37	26.71	26.26	26.69	10,582,711	+0.40(+1.52%)
May 26, 2015	26.73	26.73	26.11	26.29	24,159,280	-0.55(-2.05%)
May 22, 2015	26.68	26.84	26.84	26.84	9,766,500	+0.05(+0.19%)
May 21, 2015	26.52	26.83	26.45	26.79	15,747,974	+0.15(+0.56%)
May 20, 2015	26.89	26.89	26.31	26.64	15,919,756	-0.22(-0.82%)
May 19, 2015	26.69	26.98	26.61	26.86	10,303,927	+0.08(+0.30%)
May 18, 2015	26.83	26.88	26.69	26.78	7,242,549	-0.10(-0.37%)
May 15, 2015	27.02	27.08	26.78	26.88	9,584,468	-0.15(-0.55%)
May 14, 2015	26.74	27.04	26.71	27.03	7,633,218	+0.51(+1.92%)
May 13, 2015	26.65	26.72	26.46	26.52	11,660,945	+0.00(+0.00%)
May 12, 2015	26.63	26.68	26.45	26.52	9,041,387	-0.30(-1.12%)
May 11, 2015	26.82	26.91	26.74	26.82	7,688,642	-0.11(-0.41%)
May 08, 2015	26.51	26.93	26.47	26.93	19,448,024	+0.75(+2.86%)
May 07, 2015	26.15	26.26	25.97	26.18	13,883,929	+0.05(+0.19%)
May 06, 2015	26.52	26.63	25.96	26.13	15,159,191	-0.35(-1.32%)
May 05, 2015	27.03	27.12	26.46	26.48	11,820,450	-0.71(-2.61%)
May 04, 2015	27.12	27.37	27.02	27.19	9,964,631	+0.07(+0.26%)

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.