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 (%)
Jun 30, 2014	26.48	26.48	26.28	26.34	11,879,148	-0.09(-0.34%)
Jun 27, 2014	26.09	26.43	26.06	26.43	19,513,480	+0.17(+0.65%)
Jun 26, 2014	26.30	26.31	26.00	26.26	8,761,638	-0.02(-0.08%)
Jun 25, 2014	26.07	26.30	25.90	26.28	18,314,402	+0.17(+0.65%)
Jun 24, 2014	26.25	26.40	26.06	26.11	16,378,762	-0.27(-1.02%)
Jun 23, 2014	26.20	26.39	26.15	26.38	11,934,343	+0.04(+0.15%)
Jun 20, 2014	26.85	26.88	26.13	26.34	26,219,428	-0.50(-1.86%)
Jun 19, 2014	26.85	26.88	26.66	26.84	10,966,376	+0.04(+0.15%)
Jun 18, 2014	26.49	26.84	26.46	26.80	13,111,148	+0.32(+1.21%)
Jun 17, 2014	26.66	26.70	26.39	26.48	14,306,559	-0.20(-0.75%)
Jun 16, 2014	26.58	26.79	26.51	26.68	11,447,564	+0.06(+0.23%)
Jun 13, 2014	26.60	26.70	26.44	26.62	11,075,136	+0.08(+0.30%)
Jun 12, 2014	26.83	26.87	26.44	26.54	14,027,999	-0.35(-1.30%)
Jun 11, 2014	26.54	26.96	26.53	26.89	13,503,213	+0.19(+0.71%)
Jun 10, 2014	26.57	26.70	26.50	26.70	9,139,785	+0.15(+0.56%)
Jun 06, 2014	26.59	26.60	26.48	26.55	8,959,057	+0.04(+0.15%)
Jun 05, 2014	26.39	26.52	26.24	26.51	8,928,158	+0.18(+0.68%)
Jun 04, 2014	26.38	26.50	26.30	26.33	13,570,892	-0.08(-0.30%)
Jun 03, 2014	26.54	26.60	26.30	26.41	10,616,698	-0.20(-0.75%)

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.