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 30, 2013	25.85	25.85	25.50	25.56	23,073,348	-0.51(-1.96%)
Sep 27, 2013	26.13	26.18	25.99	26.07	16,120,512	-0.21(-0.80%)
Sep 26, 2013	26.29	26.64	26.21	26.28	11,281,079	+0.08(+0.31%)
Sep 25, 2013	25.89	26.29	25.87	26.20	20,556,494	+0.30(+1.16%)
Sep 24, 2013	25.81	26.13	25.50	25.90	26,670,570	-0.34(-1.30%)
Sep 23, 2013	26.26	26.42	26.12	26.24	13,658,810	-0.19(-0.72%)
Sep 20, 2013	26.96	26.97	26.39	26.43	21,013,208	-0.51(-1.89%)
Sep 19, 2013	27.12	27.30	26.92	26.94	19,695,240	-0.08(-0.31%)
Sep 18, 2013	26.83	27.14	26.76	27.02	13,312,474	+0.21(+0.80%)
Sep 17, 2013	26.94	27.05	26.80	26.81	9,212,020	-0.07(-0.26%)
Sep 16, 2013	27.04	27.12	26.83	26.88	13,998,342	+0.04(+0.15%)
Sep 13, 2013	26.99	27.00	26.69	26.84	13,191,687	-0.14(-0.52%)
Sep 12, 2013	26.91	27.20	26.86	26.98	15,536,056	-0.01(-0.04%)
Sep 11, 2013	27.00	27.18	26.91	26.99	18,598,004	+0.02(+0.07%)
Sep 10, 2013	26.87	27.04	26.85	26.97	12,450,104	+0.24(+0.90%)
Sep 09, 2013	26.41	26.83	26.35	26.73	12,842,166	+0.34(+1.29%)
Sep 06, 2013	26.31	26.60	26.20	26.39	10,287,557	+0.07(+0.27%)
Sep 05, 2013	26.20	26.48	26.09	26.32	10,764,752	+0.11(+0.42%)
Sep 04, 2013	26.05	26.25	26.02	26.21	10,016,667	+0.22(+0.85%)

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.