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, 2016	28.23	28.39	28.23	28.28	10,478,159	-0.06(-0.21%)
Jul 28, 2016	28.19	28.45	28.19	28.34	8,929,477	+0.00(+0.00%)
Jul 27, 2016	28.46	28.48	28.23	28.34	19,007,386	-0.06(-0.21%)
Jul 26, 2016	28.52	28.59	28.36	28.40	12,499,760	-0.16(-0.56%)
Jul 25, 2016	28.38	28.58	28.38	28.56	9,355,952	+0.15(+0.53%)
Jul 22, 2016	28.19	28.46	28.16	28.41	11,225,337	+0.20(+0.71%)
Jul 21, 2016	28.05	28.40	28.05	28.21	12,910,587	+0.04(+0.14%)
Jul 20, 2016	28.09	28.21	28.05	28.17	14,102,624	+0.06(+0.21%)
Jul 19, 2016	28.00	28.14	27.95	28.11	31,630,490	+0.57(+2.07%)
Jul 18, 2016	27.47	27.69	27.45	27.54	26,727,564	-0.01(-0.04%)
Jul 15, 2016	27.53	27.61	27.45	27.55	16,957,436	+0.02(+0.07%)
Jul 14, 2016	27.57	27.63	27.52	27.53	9,831,790	+0.00(+0.00%)
Jul 13, 2016	27.57	27.64	27.49	27.53	7,871,256	-0.08(-0.29%)
Jul 12, 2016	27.53	27.68	27.51	27.61	11,183,979	+0.10(+0.36%)
Jul 11, 2016	27.51	27.60	27.50	27.51	14,594,160	+0.00(+0.00%)
Jul 08, 2016	27.37	27.56	27.33	27.51	17,175,596	+0.18(+0.66%)
Jul 07, 2016	27.35	27.40	27.29	27.33	9,415,246	+0.03(+0.11%)
Jul 06, 2016	27.24	27.37	27.19	27.30	12,002,851	+0.01(+0.04%)
Jul 05, 2016	27.17	27.36	27.17	27.29	8,686,921	-0.06(-0.22%)

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.