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 (%)
Sep 28, 2007	20.43	20.87	20.39	20.80	31,117,080	+0.25(+1.22%)
Sep 27, 2007	20.73	20.91	20.52	20.55	30,331,930	-0.11(-0.53%)
Sep 26, 2007	21.08	21.10	20.51	20.66	47,186,820	-0.25(-1.20%)
Sep 25, 2007	20.30	21.06	20.20	20.91	70,007,816	+0.40(+1.95%)
Sep 24, 2007	19.81	20.55	19.60	20.51	84,421,336	+1.48(+7.78%)
Sep 21, 2007	19.19	19.24	18.93	19.03	33,957,256	+0.00(+0.00%)
Sep 20, 2007	19.07	19.23	18.87	19.03	29,601,100	-0.07(-0.37%)
Sep 19, 2007	19.44	19.50	18.81	19.10	50,535,032	-0.13(-0.70%)
Sep 18, 2007	18.83	19.32	18.70	19.23	34,026,624	+0.48(+2.58%)
Sep 17, 2007	19.10	19.25	18.52	18.75	44,774,548	-0.53(-2.75%)
Sep 14, 2007	19.10	19.41	19.00	19.28	17,806,252	+0.02(+0.10%)
Sep 13, 2007	19.60	19.73	19.17	19.26	29,650,548	-0.16(-0.82%)
Sep 12, 2007	19.61	19.91	19.34	19.42	34,771,284	-0.08(-0.41%)
Sep 11, 2007	19.31	19.75	19.27	19.50	54,945,200	+0.36(+1.88%)
Sep 10, 2007	19.17	19.29	18.52	19.14	38,013,300	+0.17(+0.90%)
Sep 07, 2007	19.05	19.07	18.77	18.97	34,459,536	-0.42(-2.17%)
Sep 06, 2007	19.44	19.64	19.26	19.39	20,050,100	-0.05(-0.26%)
Sep 05, 2007	19.73	19.75	19.36	19.44	30,751,724	-0.41(-2.07%)

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.