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 24, 2011	27.48	27.58	27.25	27.32	14,988,851	-0.12(-0.44%)
May 23, 2011	27.69	27.76	27.28	27.44	21,128,696	-0.62(-2.21%)
May 20, 2011	27.87	28.15	27.87	28.06	14,464,992	+0.07(+0.25%)
May 19, 2011	27.87	28.09	27.77	27.99	13,716,933	+0.23(+0.83%)
May 18, 2011	27.42	27.92	27.37	27.76	10,686,356	+0.34(+1.24%)
May 17, 2011	27.28	27.50	27.15	27.42	16,305,281	+0.00(+0.00%)
May 16, 2011	27.41	27.62	27.30	27.42	17,439,604	-0.18(-0.65%)
May 13, 2011	27.75	28.02	27.55	27.60	17,939,296	-0.13(-0.47%)
May 12, 2011	27.25	27.81	27.13	27.73	13,785,861	+0.43(+1.58%)
May 11, 2011	27.41	27.51	26.95	27.30	14,193,957	-0.14(-0.51%)
May 10, 2011	27.40	27.55	27.19	27.44	21,188,090	+0.29(+1.07%)
May 09, 2011	27.30	27.37	27.05	27.15	20,566,608	+0.03(+0.11%)
May 06, 2011	27.25	27.63	27.10	27.12	15,509,381	+0.12(+0.44%)
May 05, 2011	27.14	27.37	26.78	27.00	28,887,612	-0.37(-1.35%)
May 04, 2011	27.93	27.99	27.20	27.37	21,986,072	-0.62(-2.22%)
May 03, 2011	28.08	28.11	27.53	27.99	19,673,024	-0.12(-0.43%)

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.