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 (%)
Jul 29, 2011	26.20	26.44	25.87	26.08	22,496,124	-0.51(-1.92%)
Jul 28, 2011	26.54	27.03	26.38	26.59	25,741,028	-0.01(-0.04%)
Jul 27, 2011	27.24	27.25	26.51	26.60	16,751,467	-0.84(-3.08%)
Jul 26, 2011	27.41	27.59	27.04	27.45	12,628,402	-0.00(-0.02%)
Jul 25, 2011	27.44	27.75	27.31	27.45	10,269,463	-0.31(-1.12%)
Jul 22, 2011	27.32	28.00	27.27	27.76	13,850,922	+0.42(+1.54%)
Jul 21, 2011	27.36	27.69	27.13	27.34	18,501,692	-0.03(-0.11%)
Jul 20, 2011	28.10	28.25	27.14	27.37	25,516,192	-0.01(-0.04%)
Jul 19, 2011	26.97	27.49	26.95	27.38	17,206,646	+0.74(+2.78%)
Jul 18, 2011	26.65	26.80	26.43	26.64	12,682,776	-0.17(-0.63%)
Jul 15, 2011	26.94	27.05	26.55	26.81	19,123,580	-0.01(-0.04%)
Jul 14, 2011	27.15	27.49	26.68	26.82	14,634,682	-0.18(-0.67%)
Jul 13, 2011	27.09	27.40	26.96	27.00	14,309,360	+0.07(+0.26%)
Jul 12, 2011	27.08	27.28	26.91	26.93	16,941,072	-0.28(-1.03%)
Jul 11, 2011	27.54	27.72	27.07	27.21	13,538,773	-0.66(-2.37%)
Jul 08, 2011	27.59	27.87	27.38	27.87	10,112,179	-0.02(-0.07%)
Jul 07, 2011	28.03	28.24	27.85	27.89	13,722,155	+0.05(+0.18%)
Jul 06, 2011	27.92	27.95	27.52	27.84	15,705,820	-0.04(-0.14%)
Jul 05, 2011	27.72	27.94	27.56	27.88	11,441,709	+0.05(+0.18%)

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.